5 DAY PERFORMANCE
+4.65%
1 MONTH PERFORMANCE
+16.67%
3 MONTH PERFORMANCE
+47.35%
6 MONTH PERFORMANCE
+42.84%
YEAR-TO-DATE PERFORMANCE
+58.93%
1 YEAR PERFORMANCE
+48.22%
Calix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $55.05 | $55.42 (0.67%) | $55.98 | $53.00 | 2.70 M | $3.58 B |
| 07/21/2025 | $53.66 | $53.73 (0.13%) | $54.36 | $52.73 | 1.23 M | $3.47 B |
| 07/18/2025 | $52.86 | $53.67 (1.53%) | $54.27 | $52.59 | 991.80 K | $3.46 B |
| 07/17/2025 | $51.82 | $52.96 (2.2%) | $53.18 | $51.64 | 1.04 M | $3.50 B |
| 07/16/2025 | $50.37 | $51.34 (1.93%) | $51.36 | $49.64 | 746.86 K | $3.39 B |
| 07/15/2025 | $50.70 | $50.08 (-1.22%) | $51.01 | $50.01 | 608.62 K | $3.31 B |
| 07/14/2025 | $50.24 | $50.59 (0.7%) | $50.84 | $50.05 | 491.50 K | $3.34 B |
| 07/11/2025 | $50.67 | $50.49 (-0.36%) | $51.06 | $50.21 | 488.00 K | $3.33 B |
| 07/10/2025 | $51.84 | $51.05 (-1.52%) | $51.96 | $50.60 | 620.03 K | $3.37 B |
| 07/09/2025 | $52.86 | $51.96 (-1.7%) | $52.86 | $51.01 | 889.14 K | $3.43 B |
| 07/08/2025 | $53.21 | $52.58 (-1.18%) | $53.58 | $52.21 | 512.01 K | $3.47 B |
| 07/07/2025 | $53.52 | $53.40 (-0.22%) | $53.98 | $53.07 | 628.30 K | $3.53 B |
| 07/03/2025 | $52.95 | $53.93 (1.85%) | $54.07 | $52.95 | 320.50 K | $3.56 B |
| 07/02/2025 | $51.96 | $52.91 (1.83%) | $52.96 | $51.96 | 555.63 K | $3.49 B |
| 07/01/2025 | $52.81 | $52.42 (-0.74%) | $53.20 | $51.33 | 1.00 M | $3.46 B |
| 06/30/2025 | $51.65 | $53.19 (2.98%) | $53.66 | $51.61 | 1.07 M | $3.51 B |
| 06/27/2025 | $50.06 | $51.30 (2.48%) | $51.41 | $49.94 | 1.30 M | $3.39 B |
| 06/26/2025 | $49.59 | $50.09 (1.01%) | $50.10 | $49.43 | 390.03 K | $3.31 B |
| 06/25/2025 | $49.64 | $49.43 (-0.42%) | $49.86 | $49.35 | 328.52 K | $3.26 B |
| 06/24/2025 | $48.84 | $49.57 (1.49%) | $49.63 | $48.38 | 646.32 K | $3.27 B |
| 06/23/2025 | $47.32 | $48.42 (2.32%) | $48.42 | $47.27 | 375.20 K | $3.20 B |
| 06/20/2025 | $47.43 | $47.50 (0.15%) | $47.65 | $46.98 | 1.01 M | $3.14 B |
| 06/18/2025 | $47.04 | $47.13 (0.19%) | $47.50 | $46.68 | 463.80 K | $3.11 B |
| 06/17/2025 | $47.50 | $46.82 (-1.43%) | $47.60 | $46.14 | 750.60 K | $3.09 B |
| 06/16/2025 | $47.50 | $47.72 (0.46%) | $47.99 | $47.37 | 435.10 K | $3.15 B |
| 06/13/2025 | $47.51 | $47.24 (-0.57%) | $47.99 | $47.05 | 378.10 K | $3.12 B |
| 06/12/2025 | $48.11 | $48.20 (0.19%) | $48.88 | $47.59 | 448.71 K | $3.18 B |
| 06/11/2025 | $48.16 | $47.88 (-0.58%) | $48.59 | $47.66 | 475.90 K | $3.16 B |
| 06/10/2025 | $48.33 | $47.88 (-0.93%) | $48.38 | $47.59 | 430.30 K | $3.16 B |
| 06/09/2025 | $48.17 | $48.22 (0.1%) | $48.61 | $47.70 | 497.02 K | $3.18 B |
| 06/06/2025 | $48.00 | $48.07 (0.15%) | $48.30 | $47.38 | 510.50 K | $3.17 B |
| 06/05/2025 | $47.39 | $47.53 (0.3%) | $48.29 | $46.88 | 727.43 K | $3.14 B |
| 06/04/2025 | $47.29 | $47.27 (-0.04%) | $47.70 | $47.21 | 351.84 K | $3.12 B |
| 06/03/2025 | $47.29 | $47.28 (-0.02%) | $47.61 | $47.00 | 400.10 K | $3.12 B |
| 06/02/2025 | $46.25 | $47.27 (2.21%) | $47.31 | $46.03 | 636.23 K | $3.12 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 |
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.
