Calix, Inc. (CALX) Charts

$35.63

north_east $0.34 (0.96%)
Day's range
$34.88
Day's range
$35.68

5 DAY PERFORMANCE

+0.76%

1 MONTH PERFORMANCE

+10.89%

3 MONTH PERFORMANCE

-7.36%

6 MONTH PERFORMANCE

+0.68%

YEAR-TO-DATE PERFORMANCE

-18.45%

1 YEAR PERFORMANCE

-17.81%

Calix, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/26/2024 $35.16 $35.63 (1.34%) $35.68 $34.88 202,817 $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
12/12/2024 $35.37 $35.40 (0.08%) $36.14 $35.30 454,288 $2.34 B
12/11/2024 $34.92 $35.27 (1%) $35.54 $34.61 482,000 $2.33 B
12/10/2024 $34.87 $34.77 (-0.29%) $35.21 $34.48 481,600 $2.30 B
12/09/2024 $34.48 $34.97 (1.42%) $35.63 $34.21 486,200 $2.31 B
12/06/2024 $33.26 $34.06 (2.41%) $34.32 $32.90 588,746 $2.25 B
12/05/2024 $33.59 $32.77 (-2.44%) $33.99 $32.39 559,436 $2.17 B
12/04/2024 $33.83 $33.71 (-0.35%) $34.16 $33.43 504,819 $2.23 B
12/03/2024 $32.83 $33.50 (2.04%) $33.66 $32.82 368,836 $2.21 B
12/02/2024 $32.33 $33.02 (2.13%) $33.25 $32.14 473,915 $2.18 B
11/29/2024 $32.51 $32.53 (0.06%) $32.69 $32.24 407,327 $2.15 B
11/27/2024 $32.55 $32.13 (-1.29%) $32.86 $31.75 662,059 $2.12 B
11/26/2024 $33.39 $32.28 (-3.32%) $33.44 $32.22 1.16 M $2.13 B
11/25/2024 $33.55 $33.75 (0.6%) $34.13 $33.37 768,400 $2.23 B
11/22/2024 $32.27 $33.23 (2.97%) $33.38 $32.00 749,800 $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