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 |