Calix, Inc. - CALX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.76	55.61	55.61	55.99	54.1	1.88M
February 19, 2026	52.34	54.87	54.87	55.15	51.69	725,506
February 18, 2026	52.21	52.58	52.58	52.85	51.43	648,640
February 17, 2026	53	52.31	52.31	53.66	52.16	1.47M
February 13, 2026	53.06	53.32	53.32	53.39	51.87	1.03M
February 12, 2026	52.99	52.02	52.02	53.42	50.23	1.25M
February 11, 2026	55.61	52.69	52.69	55.89	51.92	1.7M
February 10, 2026	55.86	54.52	54.52	56.8	54.49	1.23M
February 09, 2026	53.5	55.57	55.57	57	53.22	2.55M
February 06, 2026	51.68	53.18	53.18	53.98	51.5	2.59M
February 05, 2026	49.37	50.65	50.65	52.12	49.37	1.59M
February 04, 2026	48.74	50.3	50.3	50.64	48.46	1.57M
February 03, 2026	47.32	48.12	48.12	48.2	46.26	1.71M
February 02, 2026	45.15	47.32	47.32	48.12	44.7	1.73M
January 30, 2026	45.01	44.67	44.67	47.14	44.25	2.44M
January 29, 2026	47.86	46.66	46.66	49.89	44.86	4.76M
January 28, 2026	56.43	52.96	52.96	57.32	52.51	1.39M
January 27, 2026	56.49	55.98	55.98	56.64	54.96	1.24M
January 26, 2026	54.61	55.69	55.69	56.16	54.43	726,905
January 23, 2026	55.58	54.19	54.19	55.7	53.89	561,903
January 22, 2026	57.51	55.8	55.8	58.25	55.77	647,200
January 21, 2026	57.26	56.49	56.49	57.61	55.48	749,032
January 20, 2026	57.08	57.29	57.29	58.48	56.86	840,121
January 16, 2026	59.05	58.1	58.1	59.13	56.96	812,401
January 15, 2026	59.78	59.04	59.04	61.91	58.6	1.59M
January 14, 2026	54.35	54.96	54.96	55.05	53.51	660,911
January 13, 2026	53.11	54.35	54.35	54.66	52.99	862,619
January 12, 2026	51.34	53.29	53.29	53.34	50.87	1.22M
January 09, 2026	51.48	51.74	51.74	52.09	50.6	846,200
January 08, 2026	52.73	51.5	51.5	52.83	51.38	1.04M
January 07, 2026	54.83	52.68	52.68	54.94	52.64	676,300
January 06, 2026	54.11	54.98	54.98	55.01	53.09	637,100
January 05, 2026	53.9	54.31	54.31	54.76	53.3	831,683
January 02, 2026	53.38	53.59	53.59	54.01	52.49	448,801
December 31, 2025	53.06	52.93	52.93	53.45	52.57	480,771
December 30, 2025	53.5	52.99	52.99	53.64	52.62	512,236
December 29, 2025	53.97	53.43	53.43	54.35	53.29	515,020
December 26, 2025	54.88	54.27	54.27	54.94	54.01	259,809
December 24, 2025	55.25	54.62	54.62	55.55	54.06	346,213
December 23, 2025	55.77	55.43	55.43	56.6	55.25	582,800
December 22, 2025	55.24	55.89	55.89	56.19	55.07	467,737
December 19, 2025	53.6	54.69	54.69	56.49	53.6	2.19M
December 18, 2025	54.25	53.76	53.76	54.69	53.4	614,780
December 17, 2025	54.74	53.12	53.12	55.31	52.72	424,889
December 16, 2025	54.06	54.18	54.18	54.46	53.24	811,866
December 15, 2025	54.34	53.99	53.99	55.14	53.94	1.01M
December 12, 2025	56.02	53.72	53.72	56.49	53.45	1.36M
December 11, 2025	56.15	56.17	56.17	56.64	54.87	1.52M
December 10, 2025	55.58	56.02	56.02	56.62	54.82	544,924
December 09, 2025	54.71	55.67	55.67	55.84	54.71	409,500
December 08, 2025	54.53	54.87	54.87	55.76	54.08	873,505
December 05, 2025	53.65	54.17	54.17	54.57	53.45	614,100
December 04, 2025	54.07	53.65	53.65	54.81	53.5	605,200
December 03, 2025	54.6	54.35	54.35	54.66	53.31	893,200
December 02, 2025	55.22	54.65	54.65	55.5	54.31	748,224
December 01, 2025	54.79	54.67	54.67	55.14	54.31	643,640
November 28, 2025	56.07	55.27	55.27	56.1	55.13	367,800
November 26, 2025	56.02	55.8	55.8	56.61	55.55	950,913
November 25, 2025	54.44	55.92	55.92	56.58	53.77	594,109
November 24, 2025	54.48	54.54	54.54	55	53.71	1.01M

Calix, Inc. (CALX) NYSE