5 DAY PERFORMANCE
-19.82%
1 MONTH PERFORMANCE
-15.64%
3 MONTH PERFORMANCE
-34.74%
6 MONTH PERFORMANCE
-21.24%
YEAR-TO-DATE PERFORMANCE
-15.64%
1 YEAR PERFORMANCE
+12.53%
Calix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $45.01 | $44.67 (-0.76%) | $47.14 | $44.25 | 2.44 M | $2.88 B |
| 01/29/2026 | $47.86 | $46.66 (-2.51%) | $49.89 | $44.86 | 4.76 M | $3.01 B |
| 01/28/2026 | $56.43 | $52.96 (-6.15%) | $57.32 | $52.51 | 1.39 M | $3.42 B |
| 01/27/2026 | $56.49 | $55.98 (-0.9%) | $56.64 | $54.96 | 1.24 M | $3.61 B |
| 01/26/2026 | $54.61 | $55.69 (1.98%) | $56.16 | $54.43 | 727.60 K | $3.59 B |
| 01/23/2026 | $55.58 | $54.19 (-2.5%) | $55.70 | $53.89 | 561.90 K | $3.50 B |
| 01/22/2026 | $57.51 | $55.80 (-2.97%) | $58.25 | $55.77 | 647.20 K | $3.60 B |
| 01/21/2026 | $57.26 | $56.49 (-1.34%) | $57.61 | $55.48 | 749.03 K | $3.65 B |
| 01/20/2026 | $57.08 | $57.29 (0.37%) | $58.48 | $56.86 | 840.12 K | $3.70 B |
| 01/16/2026 | $59.05 | $58.10 (-1.61%) | $59.13 | $56.96 | 812.40 K | $3.75 B |
| 01/15/2026 | $59.78 | $59.04 (-1.24%) | $61.91 | $58.60 | 1.59 M | $3.81 B |
| 01/14/2026 | $54.35 | $54.96 (1.12%) | $55.05 | $53.51 | 660.91 K | $3.55 B |
| 01/13/2026 | $53.11 | $54.35 (2.33%) | $54.66 | $52.99 | 862.62 K | $3.51 B |
| 01/12/2026 | $51.34 | $53.29 (3.8%) | $53.34 | $50.87 | 1.22 M | $3.44 B |
| 01/09/2026 | $51.48 | $51.74 (0.51%) | $52.09 | $50.60 | 846.20 K | $3.34 B |
| 01/08/2026 | $52.73 | $51.50 (-2.33%) | $52.83 | $51.38 | 1.04 M | $3.32 B |
| 01/07/2026 | $54.83 | $52.68 (-3.92%) | $54.94 | $52.64 | 676.30 K | $3.40 B |
| 01/06/2026 | $54.11 | $54.98 (1.61%) | $55.01 | $53.09 | 637.10 K | $3.55 B |
| 01/05/2026 | $53.90 | $54.31 (0.76%) | $54.76 | $53.30 | 831.68 K | $3.50 B |
| 01/02/2026 | $53.38 | $53.59 (0.39%) | $54.01 | $52.49 | 448.80 K | $3.46 B |
| 12/31/2025 | $53.06 | $52.93 (-0.25%) | $53.45 | $52.57 | 480.77 K | $3.42 B |
| 12/30/2025 | $53.50 | $52.99 (-0.95%) | $53.64 | $52.62 | 512.24 K | $3.42 B |
| 12/29/2025 | $53.97 | $53.43 (-1%) | $54.35 | $53.29 | 515.02 K | $3.45 B |
| 12/26/2025 | $54.88 | $54.27 (-1.11%) | $54.94 | $54.01 | 259.81 K | $3.50 B |
| 12/24/2025 | $55.25 | $54.62 (-1.14%) | $55.55 | $54.06 | 346.21 K | $3.52 B |
| 12/23/2025 | $55.77 | $55.43 (-0.61%) | $56.60 | $55.25 | 582.80 K | $3.58 B |
| 12/22/2025 | $55.24 | $55.89 (1.18%) | $56.19 | $55.07 | 467.74 K | $3.61 B |
| 12/19/2025 | $53.60 | $54.69 (2.03%) | $56.49 | $53.60 | 2.19 M | $3.53 B |
| 12/18/2025 | $54.25 | $53.76 (-0.9%) | $54.69 | $53.40 | 614.78 K | $3.47 B |
| 12/17/2025 | $54.34 | $53.12 (-2.25%) | $55.31 | $52.72 | 536.92 K | $3.43 B |
| 12/16/2025 | $54.06 | $54.18 (0.22%) | $54.46 | $53.24 | 811.87 K | $3.50 B |
| 12/15/2025 | $54.34 | $53.99 (-0.64%) | $55.14 | $53.94 | 1.01 M | $3.48 B |
| 12/12/2025 | $56.02 | $53.72 (-4.11%) | $56.49 | $53.45 | 1.36 M | $3.47 B |
| 12/11/2025 | $56.15 | $56.17 (0.04%) | $56.64 | $54.87 | 1.52 M | $3.62 B |
| 12/10/2025 | $55.58 | $56.02 (0.79%) | $56.62 | $54.82 | 544.92 K | $3.61 B |
| 12/09/2025 | $54.71 | $55.67 (1.75%) | $55.84 | $54.71 | 409.50 K | $3.59 B |
| 12/08/2025 | $54.53 | $54.87 (0.62%) | $55.76 | $54.08 | 873.51 K | $3.54 B |
| 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 |
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.
