5 DAY PERFORMANCE
+14.79%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
+1.67%
YEAR-TO-DATE PERFORMANCE
+5.05%
1 YEAR PERFORMANCE
+7.51%
Calix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.85 | $32.45 (1.88%) | $32.46 | $31.17 | 931,483 | $2.14 B |
| 03/11/2025 | $29.28 | $31.47 (7.48%) | $32.08 | $29.28 | 1.15 M | $2.07 B |
| 03/10/2025 | $31.06 | $29.40 (-5.34%) | $31.44 | $28.61 | 1.32 M | $1.94 B |
| 03/07/2025 | $32.82 | $31.91 (-2.77%) | $32.98 | $31.40 | 909,200 | $2.10 B |
| 03/06/2025 | $34.06 | $32.90 (-3.41%) | $34.51 | $32.60 | 794,500 | $2.17 B |
| 03/05/2025 | $34.97 | $34.91 (-0.17%) | $34.98 | $33.90 | 914,030 | $2.30 B |
| 03/04/2025 | $35.30 | $35.03 (-0.76%) | $35.97 | $34.80 | 934,900 | $2.31 B |
| 03/03/2025 | $36.77 | $35.89 (-2.39%) | $37.23 | $35.48 | 419,900 | $2.36 B |
| 02/28/2025 | $37.00 | $37.02 (0.05%) | $37.06 | $35.73 | 576,240 | $2.44 B |
| 02/27/2025 | $38.57 | $37.13 (-3.73%) | $38.57 | $37.10 | 394,700 | $2.45 B |
| 02/26/2025 | $38.09 | $38.18 (0.24%) | $38.66 | $38.00 | 356,649 | $2.52 B |
| 02/25/2025 | $38.22 | $37.81 (-1.07%) | $38.35 | $37.49 | 431,500 | $2.49 B |
| 02/24/2025 | $38.96 | $38.10 (-2.21%) | $39.03 | $37.95 | 339,225 | $2.52 B |
| 02/21/2025 | $40.18 | $38.73 (-3.61%) | $40.50 | $38.56 | 358,700 | $2.55 B |
| 02/20/2025 | $39.89 | $39.72 (-0.43%) | $40.01 | $39.18 | 691,449 | $2.62 B |
| 02/19/2025 | $39.21 | $39.94 (1.86%) | $40.05 | $39.00 | 519,145 | $2.63 B |
| 02/18/2025 | $39.83 | $39.63 (-0.5%) | $40.44 | $39.42 | 521,300 | $2.61 B |
| 02/14/2025 | $40.72 | $39.84 (-2.16%) | $40.95 | $39.61 | 399,949 | $2.63 B |
| 02/13/2025 | $41.24 | $40.70 (-1.31%) | $41.24 | $40.15 | 457,416 | $2.69 B |
| 02/12/2025 | $40.77 | $40.67 (-0.25%) | $41.12 | $40.26 | 690,560 | $2.69 B |
| 02/11/2025 | $41.08 | $41.71 (1.53%) | $41.89 | $40.83 | 1.08 M | $2.76 B |
| 02/10/2025 | $41.19 | $41.67 (1.17%) | $41.92 | $40.72 | 1.24 M | $2.75 B |
| 02/07/2025 | $41.82 | $41.09 (-1.75%) | $42.04 | $41.06 | 545,321 | $2.72 B |
| 02/06/2025 | $42.29 | $41.73 (-1.32%) | $42.50 | $41.29 | 398,724 | $2.76 B |
| 02/05/2025 | $41.24 | $42.17 (2.26%) | $42.20 | $40.85 | 728,000 | $2.79 B |
| 02/04/2025 | $39.61 | $40.75 (2.88%) | $40.75 | $39.48 | 634,400 | $2.69 B |
| 02/03/2025 | $38.67 | $39.58 (2.35%) | $39.80 | $38.51 | 1.13 M | $2.62 B |
| 01/31/2025 | $40.88 | $39.68 (-2.94%) | $41.21 | $39.35 | 1.19 M | $2.62 B |
| 01/30/2025 | $40.00 | $40.18 (0.45%) | $41.86 | $38.74 | 1.66 M | $2.66 B |
| 01/29/2025 | $37.20 | $36.87 (-0.89%) | $38.20 | $36.54 | 1.26 M | $2.44 B |
| 01/28/2025 | $37.27 | $37.26 (-0.03%) | $37.93 | $36.78 | 547,931 | $2.46 B |
| 01/27/2025 | $38.34 | $36.96 (-3.6%) | $38.34 | $36.77 | 639,635 | $2.44 B |
| 01/24/2025 | $39.38 | $39.08 (-0.76%) | $39.87 | $38.91 | 611,609 | $2.58 B |
| 01/23/2025 | $38.32 | $39.55 (3.21%) | $39.99 | $38.24 | 604,902 | $2.61 B |
| 01/22/2025 | $38.12 | $38.80 (1.78%) | $40.00 | $37.89 | 598,539 | $2.56 B |
| 01/21/2025 | $38.23 | $37.92 (-0.81%) | $38.54 | $37.79 | 410,900 | $2.51 B |
| 01/17/2025 | $38.57 | $37.91 (-1.71%) | $38.57 | $37.47 | 233,441 | $2.51 B |
| 01/16/2025 | $37.39 | $37.97 (1.55%) | $38.23 | $37.09 | 297,541 | $2.51 B |
| 01/15/2025 | $37.66 | $37.52 (-0.37%) | $38.03 | $37.32 | 231,501 | $2.48 B |
| 01/14/2025 | $36.63 | $36.92 (0.79%) | $37.35 | $36.31 | 378,200 | $2.44 B |
| 01/13/2025 | $35.69 | $36.31 (1.74%) | $36.44 | $35.31 | 359,306 | $2.40 B |
| 01/10/2025 | $37.30 | $36.31 (-2.65%) | $37.41 | $36.04 | 430,700 | $2.40 B |
| 01/08/2025 | $36.01 | $38.17 (6%) | $38.66 | $35.70 | 742,256 | $2.52 B |
| 01/07/2025 | $36.88 | $36.32 (-1.52%) | $36.88 | $35.71 | 377,621 | $2.40 B |
| 01/06/2025 | $36.18 | $36.63 (1.24%) | $36.82 | $35.79 | 538,337 | $2.42 B |
| 01/03/2025 | $34.07 | $35.74 (4.9%) | $36.00 | $34.07 | 780,311 | $2.36 B |
| 01/02/2025 | $35.38 | $33.90 (-4.18%) | $35.41 | $33.74 | 507,600 | $2.24 B |
| 12/31/2024 | $35.21 | $34.87 (-0.97%) | $35.35 | $34.44 | 403,444 | $2.30 B |
| 12/30/2024 | $34.44 | $34.89 (1.31%) | $35.09 | $34.13 | 375,700 | $2.31 B |
| 12/27/2024 | $35.25 | $34.95 (-0.85%) | $35.45 | $34.33 | 271,900 | $2.31 B |
| 12/26/2024 | $35.16 | $35.63 (1.34%) | $35.68 | $34.88 | 202,867 | $2.35 B |
| 12/24/2024 | $34.92 | $35.29 (1.06%) | $35.37 | $34.61 | 107,333 | $2.33 B |
| 12/23/2024 | $35.28 | $34.98 (-0.85%) | $35.46 | $34.66 | 298,531 | $2.31 B |
| 12/20/2024 | $34.01 | $35.36 (3.97%) | $36.02 | $34.01 | 1.16 M | $2.34 B |
| 12/19/2024 | $34.59 | $34.67 (0.23%) | $34.92 | $34.30 | 512,133 | $2.29 B |
| 12/18/2024 | $35.74 | $34.48 (-3.53%) | $36.37 | $34.20 | 616,400 | $2.28 B |
| 12/17/2024 | $35.90 | $35.49 (-1.14%) | $36.16 | $34.55 | 754,100 | $2.35 B |
| 12/16/2024 | $34.94 | $36.03 (3.12%) | $36.55 | $34.94 | 659,345 | $2.38 B |
| 12/13/2024 | $35.61 | $35.11 (-1.4%) | $36.00 | $34.69 | 628,110 | $2.32 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.
