5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-15.41%
3 MONTH PERFORMANCE
-10.70%
6 MONTH PERFORMANCE
+12.67%
YEAR-TO-DATE PERFORMANCE
+55.32%
1 YEAR PERFORMANCE
+59.01%
Calix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $53.65 | $54.17 (0.97%) | $54.57 | $53.45 | 614.10 K | $3.50 B |
| 12/04/2025 | $54.07 | $53.65 (-0.78%) | $54.81 | $53.50 | 605.20 K | $3.46 B |
| 12/03/2025 | $54.60 | $54.35 (-0.46%) | $54.66 | $53.31 | 893.20 K | $3.51 B |
| 12/02/2025 | $55.22 | $54.65 (-1.03%) | $55.50 | $54.31 | 748.22 K | $3.53 B |
| 12/01/2025 | $54.79 | $54.67 (-0.22%) | $55.14 | $54.31 | 643.64 K | $3.53 B |
| 11/28/2025 | $56.07 | $55.27 (-1.43%) | $56.10 | $55.13 | 367.80 K | $3.57 B |
| 11/26/2025 | $56.02 | $55.80 (-0.39%) | $56.61 | $55.55 | 950.91 K | $3.60 B |
| 11/25/2025 | $54.44 | $55.92 (2.72%) | $56.58 | $53.77 | 594.11 K | $3.61 B |
| 11/24/2025 | $54.48 | $54.54 (0.11%) | $55.00 | $53.71 | 1.01 M | $3.52 B |
| 11/21/2025 | $53.75 | $53.82 (0.13%) | $54.32 | $52.05 | 585.14 K | $3.47 B |
| 11/20/2025 | $56.01 | $53.34 (-4.77%) | $56.85 | $53.09 | 642.05 K | $3.44 B |
| 11/19/2025 | $55.48 | $54.86 (-1.12%) | $56.44 | $54.64 | 777.50 K | $3.54 B |
| 11/18/2025 | $56.77 | $55.34 (-2.52%) | $57.25 | $54.51 | 950.30 K | $3.57 B |
| 11/17/2025 | $58.84 | $57.14 (-2.89%) | $58.84 | $57.00 | 509.54 K | $3.69 B |
| 11/14/2025 | $58.90 | $58.70 (-0.34%) | $59.80 | $58.41 | 841.33 K | $3.79 B |
| 11/13/2025 | $63.02 | $60.30 (-4.32%) | $63.36 | $58.83 | 758.02 K | $3.89 B |
| 11/12/2025 | $63.00 | $63.28 (0.44%) | $64.33 | $62.55 | 618.40 K | $4.08 B |
| 11/11/2025 | $63.32 | $62.94 (-0.6%) | $63.81 | $61.74 | 1.16 M | $4.06 B |
| 11/10/2025 | $64.96 | $64.12 (-1.29%) | $65.00 | $63.50 | 671.71 K | $4.14 B |
| 11/07/2025 | $63.94 | $64.03 (0.14%) | $64.41 | $63.05 | 385.40 K | $4.13 B |
| 11/06/2025 | $67.32 | $64.37 (-4.38%) | $67.81 | $64.22 | 1.14 M | $4.15 B |
| 11/05/2025 | $65.48 | $67.18 (2.6%) | $68.19 | $65.48 | 855.88 K | $4.33 B |
| 11/04/2025 | $65.95 | $65.46 (-0.74%) | $66.47 | $64.45 | 981.70 K | $4.22 B |
| 11/03/2025 | $68.93 | $67.24 (-2.45%) | $69.73 | $66.25 | 991.54 K | $4.34 B |
| 10/31/2025 | $69.72 | $68.42 (-1.86%) | $71.22 | $68.32 | 1.19 M | $4.41 B |
| 10/30/2025 | $65.57 | $68.04 (3.77%) | $69.69 | $63.50 | 2.62 M | $4.39 B |
| 10/29/2025 | $61.57 | $62.23 (1.07%) | $62.45 | $60.25 | 902.70 K | $4.02 B |
| 10/28/2025 | $60.81 | $61.78 (1.6%) | $62.40 | $60.32 | 381.10 K | $3.99 B |
| 10/27/2025 | $61.89 | $61.01 (-1.42%) | $62.00 | $60.81 | 338.30 K | $3.94 B |
| 10/24/2025 | $60.22 | $61.29 (1.78%) | $61.47 | $60.22 | 320.49 K | $3.95 B |
| 10/23/2025 | $58.45 | $60.16 (2.93%) | $60.19 | $58.45 | 454.90 K | $3.88 B |
| 10/22/2025 | $59.61 | $59.32 (-0.49%) | $59.79 | $57.70 | 452.91 K | $3.83 B |
| 10/21/2025 | $59.85 | $59.52 (-0.55%) | $59.92 | $58.97 | 243.70 K | $3.84 B |
| 10/20/2025 | $59.73 | $60.13 (0.67%) | $61.10 | $59.47 | 340.30 K | $3.88 B |
| 10/17/2025 | $59.77 | $59.42 (-0.59%) | $60.67 | $58.88 | 300.24 K | $3.83 B |
| 10/16/2025 | $59.99 | $60.31 (0.53%) | $61.05 | $59.71 | 516.23 K | $3.89 B |
| 10/15/2025 | $59.89 | $59.72 (-0.28%) | $60.71 | $59.32 | 361.40 K | $3.85 B |
| 10/14/2025 | $58.11 | $59.18 (1.84%) | $59.96 | $58.11 | 508.70 K | $3.82 B |
| 10/13/2025 | $59.00 | $58.62 (-0.64%) | $59.65 | $58.29 | 376.40 K | $3.78 B |
| 10/10/2025 | $59.10 | $57.73 (-2.32%) | $59.28 | $57.37 | 495.10 K | $3.73 B |
| 10/09/2025 | $59.30 | $59.00 (-0.51%) | $59.79 | $58.66 | 405.60 K | $3.81 B |
| 10/08/2025 | $59.22 | $59.95 (1.23%) | $60.63 | $58.73 | 491.00 K | $3.87 B |
| 10/07/2025 | $60.73 | $58.68 (-3.38%) | $60.85 | $58.65 | 544.20 K | $3.79 B |
| 10/06/2025 | $60.36 | $60.47 (0.18%) | $60.54 | $58.82 | 598.90 K | $3.90 B |
| 10/03/2025 | $61.36 | $59.51 (-3.01%) | $61.55 | $59.47 | 534.86 K | $3.84 B |
| 10/02/2025 | $61.79 | $60.95 (-1.36%) | $61.79 | $60.44 | 366.43 K | $3.93 B |
| 10/01/2025 | $60.96 | $61.37 (0.67%) | $61.73 | $60.80 | 408.40 K | $3.96 B |
| 09/30/2025 | $61.50 | $61.37 (-0.21%) | $62.03 | $60.48 | 373.43 K | $3.96 B |
| 09/29/2025 | $62.30 | $61.38 (-1.48%) | $62.30 | $61.11 | 442.40 K | $3.96 B |
| 09/26/2025 | $61.53 | $61.57 (0.07%) | $61.75 | $61.03 | 764.40 K | $3.97 B |
| 09/25/2025 | $60.73 | $61.43 (1.15%) | $61.63 | $60.14 | 430.10 K | $3.96 B |
| 09/24/2025 | $62.48 | $61.24 (-1.98%) | $62.78 | $60.68 | 437.20 K | $3.95 B |
| 09/23/2025 | $63.34 | $62.48 (-1.36%) | $63.90 | $62.43 | 425.24 K | $4.03 B |
| 09/22/2025 | $63.04 | $63.46 (0.67%) | $63.65 | $62.86 | 505.00 K | $4.09 B |
| 09/19/2025 | $64.21 | $62.86 (-2.1%) | $64.30 | $62.60 | 1.58 M | $4.06 B |
| 09/18/2025 | $61.95 | $64.04 (3.37%) | $64.25 | $61.81 | 439.44 K | $4.13 B |
| 09/17/2025 | $61.66 | $61.33 (-0.54%) | $61.91 | $60.93 | 417.39 K | $3.96 B |
| 09/16/2025 | $61.66 | $61.36 (-0.49%) | $61.82 | $60.84 | 528.12 K | $3.96 B |
| 09/15/2025 | $62.00 | $61.67 (-0.53%) | $62.90 | $61.54 | 440.09 K | $3.98 B |
| 09/12/2025 | $62.78 | $61.47 (-2.09%) | $63.07 | $61.33 | 521.12 K | $3.97 B |
| 09/11/2025 | $63.00 | $63.28 (0.44%) | $63.70 | $62.79 | 444.50 K | $4.08 B |
| 09/10/2025 | $61.72 | $63.00 (2.07%) | $63.00 | $61.55 | 735.11 K | $4.07 B |
| 09/09/2025 | $60.89 | $61.67 (1.28%) | $61.74 | $60.22 | 611.04 K | $3.98 B |
| 09/08/2025 | $61.15 | $61.10 (-0.08%) | $61.69 | $60.77 | 536.30 K | $3.94 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.
