5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+11.64%
3 MONTH PERFORMANCE
+26.66%
6 MONTH PERFORMANCE
+42.00%
YEAR-TO-DATE PERFORMANCE
+34.47%
1 YEAR PERFORMANCE
+31.34%
Calix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $46.13 | $46.93 (1.75%) | $46.98 | $46.05 | 370.10 K | $3.07 B |
| 05/30/2025 | $46.52 | $46.24 (-0.6%) | $46.67 | $45.74 | 465.21 K | $3.05 B |
| 05/29/2025 | $47.50 | $46.74 (-1.6%) | $47.50 | $46.51 | 483.33 K | $3.09 B |
| 05/28/2025 | $47.47 | $47.06 (-0.86%) | $47.73 | $46.97 | 418.12 K | $3.11 B |
| 05/27/2025 | $47.16 | $47.34 (0.38%) | $47.58 | $46.94 | 733.40 K | $3.13 B |
| 05/23/2025 | $46.03 | $46.74 (1.54%) | $46.84 | $46.03 | 497.20 K | $3.09 B |
| 05/22/2025 | $46.84 | $46.79 (-0.11%) | $47.34 | $46.63 | 851.51 K | $3.09 B |
| 05/21/2025 | $46.17 | $47.02 (1.84%) | $47.31 | $46.17 | 864.70 K | $3.10 B |
| 05/20/2025 | $45.99 | $46.84 (1.85%) | $47.06 | $45.85 | 1.48 M | $3.09 B |
| 05/19/2025 | $44.92 | $46.18 (2.8%) | $46.20 | $44.41 | 548.00 K | $3.05 B |
| 05/16/2025 | $45.39 | $45.43 (0.09%) | $45.62 | $45.01 | 732.50 K | $3.00 B |
| 05/15/2025 | $44.66 | $45.25 (1.32%) | $45.31 | $44.55 | 577.90 K | $2.99 B |
| 05/14/2025 | $44.90 | $44.86 (-0.09%) | $45.38 | $44.74 | 519.93 K | $2.96 B |
| 05/13/2025 | $44.29 | $44.90 (1.38%) | $45.20 | $44.00 | 542.30 K | $2.96 B |
| 05/12/2025 | $44.83 | $44.19 (-1.43%) | $44.98 | $43.37 | 712.70 K | $2.92 B |
| 05/09/2025 | $42.95 | $43.18 (0.54%) | $43.54 | $42.35 | 639.00 K | $2.85 B |
| 05/08/2025 | $42.50 | $42.65 (0.35%) | $42.85 | $41.92 | 611.99 K | $2.82 B |
| 05/07/2025 | $41.98 | $42.13 (0.36%) | $42.27 | $41.42 | 853.40 K | $2.78 B |
| 05/06/2025 | $41.21 | $41.88 (1.63%) | $41.96 | $41.08 | 1.12 M | $2.77 B |
| 05/05/2025 | $41.61 | $41.99 (0.91%) | $42.22 | $41.58 | 703.20 K | $2.77 B |
| 05/02/2025 | $41.73 | $42.00 (0.65%) | $42.11 | $41.43 | 808.82 K | $2.77 B |
| 05/01/2025 | $41.44 | $41.31 (-0.31%) | $41.78 | $41.13 | 839.87 K | $2.73 B |
| 04/30/2025 | $40.05 | $40.91 (2.15%) | $41.05 | $39.87 | 1.27 M | $2.70 B |
| 04/29/2025 | $40.03 | $40.68 (1.62%) | $40.71 | $40.00 | 901.00 K | $2.69 B |
| 04/28/2025 | $39.31 | $40.05 (1.88%) | $40.21 | $39.23 | 1.01 M | $2.64 B |
| 04/25/2025 | $38.98 | $39.62 (1.64%) | $40.54 | $38.54 | 1.45 M | $2.62 B |
| 04/24/2025 | $37.07 | $39.05 (5.34%) | $39.22 | $36.91 | 1.99 M | $2.58 B |
| 04/23/2025 | $38.58 | $36.92 (-4.3%) | $39.28 | $36.25 | 2.34 M | $2.44 B |
| 04/22/2025 | $37.50 | $37.61 (0.29%) | $38.32 | $35.70 | 3.55 M | $2.48 B |
| 04/21/2025 | $33.16 | $33.25 (0.27%) | $33.81 | $32.55 | 1.89 M | $2.19 B |
| 04/17/2025 | $34.25 | $33.84 (-1.2%) | $34.31 | $32.85 | 1.07 M | $2.23 B |
| 04/16/2025 | $33.87 | $33.79 (-0.24%) | $34.45 | $33.34 | 604.22 K | $2.23 B |
| 04/15/2025 | $34.04 | $34.44 (1.18%) | $34.82 | $33.97 | 719.70 K | $2.27 B |
| 04/14/2025 | $34.30 | $33.95 (-1.02%) | $34.64 | $32.91 | 705.26 K | $2.24 B |
| 04/11/2025 | $33.49 | $33.64 (0.45%) | $33.79 | $32.69 | 430.34 K | $2.22 B |
| 04/10/2025 | $34.10 | $33.38 (-2.11%) | $34.10 | $32.58 | 473.50 K | $2.20 B |
| 04/09/2025 | $31.26 | $34.82 (11.39%) | $35.74 | $31.16 | 962.61 K | $2.29 B |
| 04/08/2025 | $32.83 | $31.25 (-4.81%) | $33.50 | $30.67 | 1.03 M | $2.06 B |
| 04/07/2025 | $29.50 | $31.64 (7.25%) | $33.23 | $29.50 | 1.23 M | $2.08 B |
| 04/04/2025 | $30.98 | $31.48 (1.61%) | $31.92 | $30.11 | 832.82 K | $2.07 B |
| 04/03/2025 | $33.08 | $32.39 (-2.09%) | $33.61 | $32.02 | 796.61 K | $2.13 B |
| 04/02/2025 | $34.40 | $35.27 (2.53%) | $35.86 | $34.40 | 470.49 K | $2.32 B |
| 04/01/2025 | $35.23 | $35.16 (-0.2%) | $35.71 | $34.39 | 658.81 K | $2.32 B |
| 03/31/2025 | $34.23 | $35.44 (3.53%) | $35.56 | $34.13 | 559.53 K | $2.33 B |
| 03/28/2025 | $35.76 | $35.04 (-2.01%) | $35.86 | $34.75 | 609.50 K | $2.31 B |
| 03/27/2025 | $36.09 | $35.90 (-0.53%) | $36.09 | $35.46 | 530.80 K | $2.37 B |
| 03/26/2025 | $36.95 | $36.27 (-1.84%) | $36.95 | $36.23 | 394.65 K | $2.39 B |
| 03/25/2025 | $36.97 | $36.84 (-0.35%) | $37.62 | $36.66 | 603.53 K | $2.43 B |
| 03/24/2025 | $36.58 | $37.34 (2.08%) | $37.62 | $36.49 | 862.30 K | $2.46 B |
| 03/21/2025 | $35.19 | $35.86 (1.9%) | $36.12 | $35.19 | 1.19 M | $2.36 B |
| 03/20/2025 | $34.28 | $35.69 (4.11%) | $36.26 | $34.11 | 962.81 K | $2.35 B |
| 03/19/2025 | $34.22 | $34.83 (1.78%) | $35.27 | $34.06 | 927.70 K | $2.29 B |
| 03/18/2025 | $33.18 | $34.35 (3.53%) | $34.70 | $33.12 | 1.31 M | $2.26 B |
| 03/17/2025 | $33.11 | $33.39 (0.85%) | $33.65 | $32.94 | 639.25 K | $2.20 B |
| 03/14/2025 | $32.46 | $33.34 (2.71%) | $33.47 | $32.16 | 707.72 K | $2.20 B |
| 03/13/2025 | $32.18 | $31.86 (-0.99%) | $32.72 | $31.05 | 1.01 M | $2.10 B |
| 03/12/2025 | $31.85 | $32.45 (1.88%) | $32.46 | $31.17 | 977.80 K | $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 | 909.20 K | $2.10 B |
| 03/06/2025 | $34.06 | $32.90 (-3.41%) | $34.51 | $32.60 | 794.50 K | $2.17 B |
| 03/05/2025 | $34.97 | $34.91 (-0.17%) | $34.98 | $33.90 | 914.03 K | $2.30 B |
| 03/04/2025 | $35.30 | $35.03 (-0.76%) | $35.97 | $34.80 | 934.90 K | $2.31 B |
| 03/03/2025 | $36.77 | $35.89 (-2.39%) | $37.23 | $35.48 | 419.90 K | $2.36 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.
