Calix, Inc. (CALX) NYSE

Currency In USD

CALX Historical Return

If you invested $1000 in Calix, Inc. (CALX) 10 years ago, it would be worth $4,853.99 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $758.5, while $1000 invested 1 year ago would be worth $573.29. This corresponds to total returns of 385.4%, -24.15%, -42.67%, respectively, with annualized returns of 17.1%, -5.38%, -42.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CALX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	35.36	35.24	35.24	35.75	35	570,397
September 10, 2026	34	34.93	34.93	35.29	33.95	1.07M
September 09, 2026	35.2	34.44	34.44	35.31	34.27	1.11M
September 08, 2026	35.9	35.34	35.34	36.22	35.01	1.27M
September 04, 2026	36.88	35.96	35.96	37.29	35.93	1.52M
September 03, 2026	37.64	37.07	37.07	37.82	37.05	978,201
September 02, 2026	37.57	37.58	37.58	37.85	36.9	1.04M
September 01, 2026	37.62	37.7	37.7	38.65	37.33	631,808
August 31, 2026	37.36	38.12	38.12	38.36	37.13	840,561
August 28, 2026	37.96	37.49	37.49	38.15	37.47	795,173
August 27, 2026	38.56	37.69	37.69	38.56	37.46	1.02M
August 26, 2026	39.57	38.36	38.36	39.87	38.27	641,382
August 25, 2026	40.05	39.85	39.85	40.32	39.74	686,468
August 24, 2026	40	39.8	39.8	40.56	39.68	569,263
August 21, 2026	40.35	40.12	40.12	40.57	39.92	632,256
August 20, 2026	39.94	40.38	40.38	40.83	39.91	763,557
August 19, 2026	39.3	40.55	40.55	40.74	38.91	1.02M
August 18, 2026	39.17	39.16	39.16	39.9	38.8	785,351
August 17, 2026	39.37	39.52	39.52	39.78	38.69	655,867
August 14, 2026	39.85	39.54	39.54	39.97	39.34	412,405
August 13, 2026	39.95	39.84	39.84	40.88	39.82	603,946
August 12, 2026	40	39.9	39.9	40.44	39.24	0
August 11, 2026	38.28	39.62	39.62	39.7	38.22	629,390
August 10, 2026	38.14	38.17	38.17	39.5	37.61	791,473
August 07, 2026	38.1	37.98	37.98	38.43	37.82	606,896
August 06, 2026	38.26	37.48	37.48	38.43	37.38	1.36M
August 05, 2026	39.27	38.51	38.51	39.95	37.81	1.04M
August 04, 2026	37.64	39.47	39.47	39.54	37.34	946,363
August 03, 2026	36.44	37.36	37.36	37.46	36.29	703,801
July 31, 2026	35.32	35.9	35.9	35.99	35.03	1.75M
July 30, 2026	36	35.18	35.18	36.12	35.07	971,282
July 29, 2026	36.54	35.55	35.55	36.8	35.34	1.12M
July 28, 2026	36.9	37.1	37.1	37.78	36.35	991,472
July 27, 2026	36.35	36.85	36.85	37.11	35.54	1.33M
July 23, 2026	35.77	35.77	35.77	36.28	35	1.81M
July 22, 2026	37.09	35.84	35.84	37.28	35.5	2.14M
July 21, 2026	35.19	37.47	37.47	37.65	34.26	4.88M
July 20, 2026	38.99	38.35	38.35	40.17	38.23	1.63M
July 17, 2026	37.73	39.14	39.14	39.51	37.68	1.22M
July 16, 2026	38.84	38.63	38.63	39.72	37.75	1.29M
July 15, 2026	39.25	39.47	39.47	39.74	38.33	1.02M
July 14, 2026	39.96	39.06	39.06	40.58	38.28	1.13M
July 13, 2026	40.3	39.73	39.73	41.26	39.56	1.52M
July 10, 2026	39.49	40.39	40.39	40.44	39.06	966,146
July 09, 2026	37.89	39.73	39.73	39.95	37.85	994,966
July 08, 2026	37.96	37.77	37.77	38.58	37.59	887,027
July 07, 2026	38.65	38.41	38.41	39.03	38.08	845,035
July 06, 2026	38.16	38.47	38.47	39.47	38	1.08M
July 02, 2026	37.06	38.48	38.48	38.68	36.6	1.44M
July 01, 2026	37.47	37.09	37.09	38.22	36.95	997,025
June 30, 2026	36	37.32	37.32	37.35	35.77	1.14M
June 29, 2026	35.73	36.05	36.05	36.5	35.28	1.51M
June 26, 2026	35	35.57	35.57	35.67	34.86	2.65M
June 25, 2026	36.26	35.2	35.2	36.89	35.05	1.84M
June 24, 2026	36.74	36.54	36.54	37.76	36.27	1.14M
June 23, 2026	37.36	36.36	36.36	37.72	36.1	2.8M
June 22, 2026	37.67	37.47	37.47	38.08	37.02	1.02M
June 18, 2026	38.07	37.95	37.95	38.6	37.55	1.6M
June 17, 2026	38.03	37.54	37.54	38.44	37.46	654,969
June 16, 2026	38.41	38.2	38.2	38.6	37.71	664,633