5 DAY PERFORMANCE
+43.49%
1 MONTH PERFORMANCE
+26.15%
3 MONTH PERFORMANCE
+34.23%
6 MONTH PERFORMANCE
+1.25%
YEAR-TO-DATE PERFORMANCE
-3.76%
1 YEAR PERFORMANCE
-18.96%
Calix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $35.41 | $35.24 (-0.48%) | $35.94 | $34.84 | 1.97 M | $2.24 B |
| 09/17/2026 | $36.01 | $35.14 (-2.42%) | $36.13 | $35.12 | 1.96 M | $2.23 B |
| 09/16/2026 | $35.70 | $35.44 (-0.73%) | $36.46 | $35.40 | 891.93 K | $2.25 B |
| 09/15/2026 | $34.84 | $35.50 (1.89%) | $35.79 | $34.84 | 799.40 K | $2.25 B |
| 09/14/2026 | $34.99 | $34.75 (-0.69%) | $35.58 | $34.72 | 862.00 K | $2.21 B |
| 09/11/2026 | $35.36 | $35.24 (-0.34%) | $35.75 | $35.00 | 653.31 K | $2.24 B |
| 09/10/2026 | $34.00 | $34.93 (2.74%) | $35.29 | $33.95 | 1.07 M | $2.22 B |
| 09/09/2026 | $35.20 | $34.44 (-2.16%) | $35.31 | $34.27 | 1.14 M | $2.19 B |
| 09/08/2026 | $35.90 | $35.34 (-1.56%) | $36.22 | $35.01 | 1.30 M | $2.24 B |
| 09/04/2026 | $36.88 | $35.96 (-2.49%) | $37.29 | $35.93 | 1.52 M | $2.28 B |
| 09/03/2026 | $37.64 | $37.07 (-1.51%) | $37.82 | $37.05 | 978.30 K | $2.35 B |
| 09/02/2026 | $37.57 | $37.58 (0.03%) | $37.85 | $36.90 | 1.04 M | $2.39 B |
| 09/01/2026 | $37.62 | $37.70 (0.21%) | $38.65 | $37.33 | 643.41 K | $2.39 B |
| 08/31/2026 | $37.36 | $38.12 (2.03%) | $38.36 | $37.13 | 840.60 K | $2.42 B |
| 08/28/2026 | $37.96 | $37.49 (-1.24%) | $38.15 | $37.47 | 795.27 K | $2.38 B |
| 08/27/2026 | $38.56 | $37.69 (-2.26%) | $38.56 | $37.46 | 1.04 M | $2.39 B |
| 08/26/2026 | $39.57 | $38.36 (-3.06%) | $39.87 | $38.27 | 641.44 K | $2.44 B |
| 08/25/2026 | $40.05 | $39.85 (-0.5%) | $40.32 | $39.74 | 708.60 K | $2.53 B |
| 08/24/2026 | $40.00 | $39.80 (-0.5%) | $40.56 | $39.68 | 569.30 K | $2.53 B |
| 08/21/2026 | $40.35 | $40.12 (-0.57%) | $40.57 | $39.92 | 632.36 K | $2.55 B |
| 08/20/2026 | $39.94 | $40.38 (1.1%) | $40.83 | $39.91 | 801.34 K | $2.56 B |
| 08/19/2026 | $39.30 | $40.55 (3.18%) | $40.74 | $38.91 | 1.02 M | $2.58 B |
| 08/18/2026 | $39.17 | $39.16 (-0.03%) | $39.90 | $38.80 | 785.40 K | $2.49 B |
| 08/17/2026 | $39.37 | $39.52 (0.38%) | $39.78 | $38.69 | 655.90 K | $2.51 B |
| 08/14/2026 | $39.85 | $39.54 (-0.78%) | $39.97 | $39.34 | 412.41 K | $2.51 B |
| 08/13/2026 | $39.95 | $39.84 (-0.28%) | $40.88 | $39.82 | 604.10 K | $2.53 B |
| 08/12/2026 | $40.00 | $39.90 (-0.25%) | $40.44 | $39.24 | 516.72 K | $2.53 B |
| 08/11/2026 | $38.28 | $39.62 (3.5%) | $39.70 | $38.22 | 629.53 K | $2.52 B |
| 08/10/2026 | $38.14 | $38.17 (0.08%) | $39.50 | $37.61 | 791.58 K | $2.42 B |
| 08/07/2026 | $38.10 | $37.98 (-0.31%) | $38.43 | $37.82 | 606.90 K | $2.41 B |
| 08/06/2026 | $38.26 | $37.48 (-2.04%) | $38.43 | $37.38 | 1.36 M | $2.38 B |
| 08/05/2026 | $39.27 | $38.51 (-1.94%) | $39.95 | $37.81 | 1.04 M | $2.45 B |
| 08/04/2026 | $37.64 | $39.47 (4.86%) | $39.54 | $37.34 | 946.40 K | $2.51 B |
| 08/03/2026 | $36.44 | $37.36 (2.52%) | $37.46 | $36.29 | 703.87 K | $2.37 B |
| 07/31/2026 | $35.32 | $35.90 (1.64%) | $35.99 | $35.03 | 1.75 M | $2.28 B |
| 07/30/2026 | $36.00 | $35.18 (-2.28%) | $36.12 | $35.07 | 971.30 K | $2.23 B |
| 07/29/2026 | $36.54 | $35.55 (-2.71%) | $36.80 | $35.34 | 1.12 M | $2.26 B |
| 07/28/2026 | $36.90 | $37.10 (0.54%) | $37.78 | $36.35 | 991.66 K | $2.36 B |
| 07/27/2026 | $36.35 | $36.85 (1.38%) | $37.11 | $35.54 | 1.33 M | $2.34 B |
| 07/24/2026 | $36.04 | $36.00 (-0.11%) | $36.65 | $35.45 | 1.29 M | $2.29 B |
| 07/23/2026 | $35.77 | $35.77 (0%) | $36.28 | $35.00 | 1.86 M | $2.27 B |
| 07/22/2026 | $37.09 | $35.84 (-3.37%) | $37.28 | $35.50 | 2.14 M | $2.28 B |
| 07/21/2026 | $35.19 | $37.47 (6.48%) | $37.65 | $34.26 | 4.88 M | $2.38 B |
| 07/20/2026 | $38.99 | $38.35 (-1.64%) | $40.17 | $38.23 | 1.89 M | $2.44 B |
| 07/17/2026 | $37.73 | $39.14 (3.74%) | $39.51 | $37.68 | 1.22 M | $2.57 B |
| 07/16/2026 | $38.84 | $38.63 (-0.54%) | $39.72 | $37.75 | 1.29 M | $2.53 B |
| 07/15/2026 | $39.25 | $39.47 (0.56%) | $39.74 | $38.33 | 1.02 M | $2.59 B |
| 07/14/2026 | $39.96 | $39.06 (-2.25%) | $40.58 | $38.28 | 1.14 M | $2.56 B |
| 07/13/2026 | $40.30 | $39.73 (-1.41%) | $41.26 | $39.56 | 1.52 M | $2.61 B |
| 07/10/2026 | $39.49 | $40.39 (2.28%) | $40.44 | $39.06 | 979.55 K | $2.65 B |
| 07/09/2026 | $37.89 | $39.73 (4.86%) | $39.95 | $37.85 | 1.02 M | $2.61 B |
| 07/08/2026 | $37.96 | $37.77 (-0.5%) | $38.58 | $37.59 | 928.16 K | $2.48 B |
| 07/07/2026 | $38.65 | $38.41 (-0.62%) | $39.03 | $38.08 | 845.29 K | $2.52 B |
| 07/06/2026 | $38.16 | $38.47 (0.81%) | $39.47 | $38.00 | 1.10 M | $2.52 B |
| 07/02/2026 | $37.06 | $38.48 (3.83%) | $38.68 | $36.60 | 1.46 M | $2.52 B |
| 07/01/2026 | $37.47 | $37.09 (-1.01%) | $38.22 | $36.95 | 1.04 M | $2.43 B |
| 06/30/2026 | $36.00 | $37.32 (3.67%) | $37.35 | $35.77 | 1.15 M | $2.45 B |
| 06/29/2026 | $35.73 | $36.05 (0.9%) | $36.50 | $35.28 | 1.51 M | $2.36 B |
| 06/26/2026 | $35.00 | $35.57 (1.63%) | $35.67 | $34.86 | 2.65 M | $2.33 B |
| 06/25/2026 | $36.26 | $35.20 (-2.92%) | $36.89 | $35.05 | 1.84 M | $2.31 B |
| 06/24/2026 | $36.74 | $36.54 (-0.54%) | $37.76 | $36.27 | 1.14 M | $2.40 B |
| 06/23/2026 | $37.36 | $36.36 (-2.68%) | $37.72 | $36.10 | 2.80 M | $2.38 B |
| 06/22/2026 | $37.67 | $37.47 (-0.53%) | $38.08 | $37.02 | 1.02 M | $2.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
