-
5 DAY PERFORMANCE
+2.69% -
1 MONTH PERFORMANCE
-12.35% -
3 MONTH PERFORMANCE
-11.51% -
6 MONTH PERFORMANCE
+1.44% -
YEAR-TO-DATE PERFORMANCE
-23.96% -
1 YEAR PERFORMANCE
-12.76%
Calix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $32.27 | $33.23 (2.97%) | $33.38 | $32.00 | 712,229 | $2.20 B |
| 11/21/2024 | $30.66 | $32.12 (4.76%) | $32.22 | $30.10 | 1.10 M | $2.12 B |
| 11/20/2024 | $32.06 | $30.42 (-5.12%) | $32.12 | $30.02 | 1.32 M | $2.01 B |
| 11/19/2024 | $28.95 | $32.35 (11.74%) | $32.43 | $28.90 | 4.69 M | $2.14 B |
| 11/18/2024 | $29.37 | $29.03 (-1.16%) | $29.72 | $28.70 | 1.37 M | $1.92 B |
| 11/15/2024 | $30.19 | $29.31 (-2.91%) | $30.63 | $28.85 | 1.17 M | $1.94 B |
| 11/14/2024 | $31.08 | $30.13 (-3.06%) | $31.08 | $29.91 | 1.98 M | $1.99 B |
| 11/13/2024 | $32.30 | $30.82 (-4.58%) | $32.40 | $30.76 | 1.33 M | $2.04 B |
| 11/12/2024 | $33.16 | $32.50 (-1.99%) | $33.76 | $32.41 | 788,927 | $2.15 B |
| 11/11/2024 | $33.67 | $33.27 (-1.19%) | $34.13 | $33.15 | 707,937 | $2.20 B |
| 11/08/2024 | $34.00 | $33.54 (-1.35%) | $34.05 | $33.28 | 809,711 | $2.22 B |
| 11/07/2024 | $34.40 | $34.08 (-0.93%) | $34.87 | $32.77 | 1.14 M | $2.25 B |
| 11/06/2024 | $37.77 | $34.53 (-8.58%) | $38.07 | $33.94 | 1.17 M | $2.28 B |
| 11/05/2024 | $35.28 | $36.01 (2.07%) | $36.35 | $34.62 | 573,824 | $2.38 B |
| 11/04/2024 | $35.49 | $35.14 (-0.99%) | $36.08 | $34.75 | 681,243 | $2.32 B |
| 11/01/2024 | $35.83 | $35.50 (-0.92%) | $36.64 | $35.16 | 424,000 | $2.35 B |
| 10/31/2024 | $36.20 | $35.38 (-2.27%) | $36.55 | $35.34 | 583,202 | $2.34 B |
| 10/30/2024 | $37.31 | $36.25 (-2.84%) | $38.07 | $36.12 | 681,947 | $2.40 B |
| 10/29/2024 | $39.10 | $37.74 (-3.48%) | $40.41 | $36.89 | 1.12 M | $2.49 B |
| 10/28/2024 | $38.46 | $39.47 (2.63%) | $39.65 | $38.41 | 922,058 | $2.61 B |
| 10/25/2024 | $38.21 | $38.02 (-0.5%) | $38.99 | $37.84 | 507,400 | $2.50 B |
| 10/24/2024 | $37.33 | $37.90 (1.53%) | $37.91 | $37.21 | 364,840 | $2.49 B |
| 10/23/2024 | $37.94 | $37.05 (-2.35%) | $38.24 | $36.95 | 260,600 | $2.43 B |
| 10/22/2024 | $38.36 | $37.98 (-0.99%) | $38.60 | $37.96 | 207,400 | $2.49 B |
| 10/21/2024 | $39.26 | $38.63 (-1.6%) | $39.38 | $38.16 | 321,500 | $2.54 B |
| 10/18/2024 | $40.00 | $39.12 (-2.2%) | $40.15 | $38.89 | 345,200 | $2.57 B |
| 10/17/2024 | $39.59 | $39.90 (0.78%) | $39.94 | $39.05 | 339,449 | $2.62 B |
| 10/16/2024 | $39.39 | $39.29 (-0.25%) | $39.67 | $39.16 | 359,700 | $2.58 B |
| 10/15/2024 | $38.19 | $38.99 (2.09%) | $39.11 | $38.00 | 332,204 | $2.56 B |
| 10/14/2024 | $38.15 | $38.20 (0.13%) | $38.37 | $37.87 | 358,300 | $2.51 B |
| 10/11/2024 | $36.77 | $38.22 (3.94%) | $38.29 | $36.77 | 338,333 | $2.51 B |
| 10/10/2024 | $36.81 | $36.77 (-0.11%) | $37.05 | $36.30 | 454,919 | $2.41 B |
| 10/09/2024 | $37.09 | $37.20 (0.3%) | $37.50 | $36.72 | 568,914 | $2.44 B |
| 10/08/2024 | $37.13 | $37.09 (-0.11%) | $37.35 | $36.74 | 275,700 | $2.44 B |
| 10/07/2024 | $37.54 | $37.07 (-1.25%) | $37.54 | $36.53 | 344,476 | $2.43 B |
| 10/04/2024 | $37.92 | $37.73 (-0.5%) | $37.92 | $37.34 | 244,824 | $2.48 B |
| 10/03/2024 | $37.74 | $37.20 (-1.43%) | $38.13 | $37.09 | 286,348 | $2.44 B |
| 10/02/2024 | $37.64 | $38.17 (1.41%) | $38.34 | $37.64 | 291,148 | $2.51 B |
| 10/01/2024 | $38.77 | $37.93 (-2.17%) | $38.77 | $37.82 | 283,300 | $2.49 B |
| 09/30/2024 | $38.17 | $38.79 (1.62%) | $38.98 | $38.17 | 412,000 | $2.55 B |
| 09/27/2024 | $39.00 | $38.46 (-1.38%) | $39.09 | $38.13 | 355,737 | $2.53 B |
| 09/26/2024 | $39.19 | $38.71 (-1.22%) | $39.38 | $38.50 | 277,700 | $2.54 B |
| 09/25/2024 | $39.22 | $38.69 (-1.35%) | $39.29 | $38.53 | 280,800 | $2.54 B |
| 09/24/2024 | $38.95 | $39.31 (0.92%) | $39.63 | $38.55 | 460,535 | $2.58 B |
| 09/23/2024 | $39.38 | $38.84 (-1.37%) | $39.67 | $38.44 | 555,900 | $2.55 B |
| 09/20/2024 | $38.54 | $39.10 (1.45%) | $39.13 | $38.00 | 1.22 M | $2.57 B |
| 09/19/2024 | $37.15 | $38.65 (4.04%) | $38.90 | $36.85 | 916,800 | $2.54 B |
| 09/18/2024 | $37.29 | $36.22 (-2.87%) | $37.56 | $36.15 | 658,900 | $2.38 B |
| 09/17/2024 | $36.44 | $37.31 (2.39%) | $37.78 | $36.42 | 449,600 | $2.45 B |
| 09/16/2024 | $35.97 | $36.07 (0.28%) | $36.40 | $35.65 | 316,000 | $2.37 B |
| 09/13/2024 | $35.92 | $36.03 (0.31%) | $36.44 | $35.73 | 270,322 | $2.37 B |
| 09/12/2024 | $35.33 | $35.31 (-0.06%) | $35.47 | $34.95 | 582,834 | $2.32 B |
| 09/11/2024 | $34.62 | $35.13 (1.47%) | $35.22 | $34.19 | 476,100 | $2.31 B |
| 09/10/2024 | $34.31 | $34.75 (1.28%) | $34.79 | $34.11 | 353,823 | $2.28 B |
| 09/09/2024 | $34.42 | $34.39 (-0.09%) | $35.08 | $34.31 | 371,749 | $2.26 B |
| 09/06/2024 | $36.80 | $34.48 (-6.3%) | $36.80 | $34.48 | 473,000 | $2.26 B |
| 09/05/2024 | $37.04 | $36.87 (-0.46%) | $37.47 | $36.48 | 224,800 | $2.42 B |
| 09/04/2024 | $37.09 | $36.95 (-0.38%) | $37.38 | $36.38 | 356,200 | $2.43 B |
| 09/03/2024 | $37.09 | $36.95 (-0.38%) | $37.75 | $36.74 | 465,800 | $2.43 B |
| 08/30/2024 | $37.93 | $37.24 (-1.82%) | $37.97 | $37.07 | 437,648 | $2.45 B |
| 08/29/2024 | $37.07 | $37.78 (1.92%) | $37.99 | $36.73 | 381,100 | $2.48 B |
| 08/28/2024 | $36.78 | $36.83 (0.14%) | $37.31 | $36.55 | 496,140 | $2.42 B |
| 08/27/2024 | $37.39 | $36.82 (-1.52%) | $37.56 | $36.68 | 266,923 | $2.42 B |
| 08/26/2024 | $37.80 | $37.70 (-0.26%) | $38.16 | $37.22 | 468,707 | $2.48 B |