-
5 DAY PERFORMANCE
-2.14% -
1 MONTH PERFORMANCE
+1.83% -
3 MONTH PERFORMANCE
+8.58% -
6 MONTH PERFORMANCE
+16.01% -
YEAR-TO-DATE PERFORMANCE
-11.95% -
1 YEAR PERFORMANCE
-16.08%
Calix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $39.00 | $38.46 (-1.38%) | $39.09 | $38.13 | 355,736 | $2.53 B |
| 09/26/2024 | $39.19 | $38.71 (-1.22%) | $39.38 | $38.50 | 277,700 | $2.54 B |
| 09/25/2024 | $39.22 | $38.69 (-1.35%) | $39.29 | $38.53 | 280,800 | $2.54 B |
| 09/24/2024 | $38.95 | $39.31 (0.92%) | $39.63 | $38.55 | 460,535 | $2.58 B |
| 09/23/2024 | $39.38 | $38.84 (-1.37%) | $39.67 | $38.44 | 555,900 | $2.55 B |
| 09/20/2024 | $38.54 | $39.10 (1.45%) | $39.13 | $38.00 | 1.22 M | $2.57 B |
| 09/19/2024 | $37.15 | $38.65 (4.04%) | $38.90 | $36.85 | 916,800 | $2.54 B |
| 09/18/2024 | $37.29 | $36.22 (-2.87%) | $37.56 | $36.15 | 658,900 | $2.38 B |
| 09/17/2024 | $36.44 | $37.31 (2.39%) | $37.78 | $36.42 | 449,600 | $2.45 B |
| 09/16/2024 | $35.97 | $36.07 (0.28%) | $36.40 | $35.65 | 316,000 | $2.37 B |
| 09/13/2024 | $35.92 | $36.03 (0.31%) | $36.44 | $35.73 | 270,322 | $2.37 B |
| 09/12/2024 | $35.33 | $35.31 (-0.06%) | $35.47 | $34.95 | 582,834 | $2.32 B |
| 09/11/2024 | $34.62 | $35.13 (1.47%) | $35.22 | $34.19 | 476,100 | $2.31 B |
| 09/10/2024 | $34.31 | $34.75 (1.28%) | $34.79 | $34.11 | 353,823 | $2.28 B |
| 09/09/2024 | $34.42 | $34.39 (-0.09%) | $35.08 | $34.31 | 371,749 | $2.26 B |
| 09/06/2024 | $36.80 | $34.48 (-6.3%) | $36.80 | $34.48 | 473,000 | $2.26 B |
| 09/05/2024 | $37.04 | $36.87 (-0.46%) | $37.47 | $36.48 | 224,800 | $2.42 B |
| 09/04/2024 | $37.09 | $36.95 (-0.38%) | $37.38 | $36.38 | 356,200 | $2.43 B |
| 09/03/2024 | $37.09 | $36.95 (-0.38%) | $37.75 | $36.74 | 465,800 | $2.43 B |
| 08/30/2024 | $37.93 | $37.24 (-1.82%) | $37.97 | $37.07 | 437,648 | $2.45 B |
| 08/29/2024 | $37.07 | $37.78 (1.92%) | $37.99 | $36.73 | 381,100 | $2.48 B |
| 08/28/2024 | $36.78 | $36.83 (0.14%) | $37.31 | $36.55 | 496,140 | $2.42 B |
| 08/27/2024 | $37.39 | $36.82 (-1.52%) | $37.56 | $36.68 | 266,923 | $2.42 B |
| 08/26/2024 | $37.80 | $37.70 (-0.26%) | $38.16 | $37.22 | 468,707 | $2.48 B |
| 08/23/2024 | $36.53 | $37.54 (2.76%) | $37.65 | $36.30 | 442,050 | $2.47 B |
| 08/22/2024 | $37.11 | $36.36 (-2.02%) | $37.36 | $36.35 | 289,837 | $2.39 B |
| 08/21/2024 | $37.83 | $37.15 (-1.8%) | $37.85 | $37.15 | 436,908 | $2.44 B |
| 08/20/2024 | $37.03 | $37.67 (1.73%) | $37.74 | $36.85 | 364,400 | $2.47 B |
| 08/19/2024 | $37.46 | $37.06 (-1.07%) | $37.86 | $36.96 | 361,400 | $2.43 B |
| 08/16/2024 | $36.80 | $37.44 (1.74%) | $37.69 | $36.56 | 560,900 | $2.46 B |
| 08/15/2024 | $37.80 | $36.90 (-2.38%) | $38.02 | $36.25 | 1.03 M | $2.42 B |
| 08/14/2024 | $37.37 | $37.06 (-0.83%) | $37.69 | $37.02 | 384,500 | $2.43 B |
| 08/13/2024 | $37.20 | $37.46 (0.7%) | $37.51 | $36.82 | 421,900 | $2.46 B |
| 08/12/2024 | $37.75 | $37.02 (-1.93%) | $37.78 | $36.52 | 343,500 | $2.43 B |
| 08/09/2024 | $37.73 | $37.59 (-0.37%) | $37.88 | $36.84 | 263,600 | $2.47 B |
| 08/08/2024 | $37.32 | $37.68 (0.96%) | $37.86 | $36.71 | 360,048 | $2.47 B |
| 08/07/2024 | $37.73 | $36.88 (-2.25%) | $37.86 | $36.75 | 390,308 | $2.42 B |
| 08/06/2024 | $35.94 | $37.12 (3.28%) | $37.19 | $35.67 | 643,522 | $2.44 B |
| 08/05/2024 | $35.70 | $36.13 (1.2%) | $37.43 | $35.01 | 700,634 | $2.37 B |
| 08/02/2024 | $37.81 | $37.53 (-0.74%) | $38.26 | $37.13 | 761,230 | $2.46 B |
| 08/01/2024 | $41.08 | $38.95 (-5.19%) | $41.12 | $38.15 | 792,329 | $2.56 B |
| 07/31/2024 | $41.05 | $41.13 (0.19%) | $41.97 | $40.67 | 837,900 | $2.70 B |
| 07/30/2024 | $39.82 | $40.90 (2.71%) | $41.05 | $39.13 | 1.18 M | $2.69 B |
| 07/29/2024 | $37.06 | $39.78 (7.34%) | $39.80 | $36.95 | 1.09 M | $2.61 B |
| 07/26/2024 | $35.29 | $36.68 (3.94%) | $36.80 | $34.96 | 777,600 | $2.41 B |
| 07/25/2024 | $34.73 | $34.69 (-0.12%) | $35.47 | $34.41 | 695,100 | $2.28 B |
| 07/24/2024 | $35.11 | $34.63 (-1.37%) | $35.47 | $33.99 | 831,500 | $2.27 B |
| 07/23/2024 | $37.16 | $35.04 (-5.71%) | $37.58 | $34.84 | 1.57 M | $2.30 B |
| 07/22/2024 | $36.58 | $37.39 (2.21%) | $37.50 | $35.84 | 1.38 M | $2.46 B |
| 07/19/2024 | $36.11 | $36.37 (0.72%) | $36.68 | $35.95 | 581,327 | $2.39 B |
| 07/18/2024 | $36.69 | $36.10 (-1.61%) | $37.30 | $36.00 | 606,486 | $2.36 B |
| 07/17/2024 | $36.16 | $36.88 (1.99%) | $37.43 | $36.13 | 885,720 | $2.41 B |
| 07/16/2024 | $36.50 | $36.58 (0.22%) | $36.73 | $35.95 | 755,857 | $2.39 B |
| 07/15/2024 | $35.01 | $36.01 (2.86%) | $36.09 | $34.75 | 762,469 | $2.35 B |
| 07/12/2024 | $34.31 | $34.79 (1.4%) | $35.22 | $34.15 | 989,944 | $2.27 B |
| 07/11/2024 | $34.42 | $33.83 (-1.71%) | $34.44 | $33.65 | 611,899 | $2.21 B |
| 07/10/2024 | $33.88 | $33.78 (-0.3%) | $33.88 | $33.34 | 434,109 | $2.21 B |
| 07/09/2024 | $34.37 | $33.63 (-2.15%) | $34.61 | $33.62 | 432,158 | $2.20 B |
| 07/08/2024 | $34.74 | $34.45 (-0.83%) | $35.13 | $34.44 | 399,714 | $2.25 B |
| 07/05/2024 | $34.41 | $34.41 (0%) | $34.61 | $34.06 | 298,626 | $2.25 B |
| 07/03/2024 | $34.52 | $34.45 (-0.2%) | $34.52 | $33.96 | 296,813 | $2.25 B |
| 07/02/2024 | $34.87 | $34.20 (-1.92%) | $34.87 | $34.13 | 451,091 | $2.23 B |
| 07/01/2024 | $35.41 | $34.85 (-1.58%) | $35.73 | $34.56 | 470,684 | $2.28 B |