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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	56.83	56.95	56.95	57	56.25	561,400
August 14, 2025	58.48	56.78	56.78	59.16	56.67	721,300
August 13, 2025	58.76	58.84	58.84	59.3	57.77	599,400
August 12, 2025	56.84	58.42	58.42	58.72	56.59	627,900
August 11, 2025	56.58	56.68	56.68	57.55	55.7	871,621
August 08, 2025	56.86	56.56	56.56	57.65	56.26	673,644
August 07, 2025	57.21	56.68	56.68	57.3	56.03	787,620
August 06, 2025	56.22	56.78	56.78	57.31	56.1	489,500
August 05, 2025	57.97	56.5	56.5	57.98	56.18	711,100
August 04, 2025	56.34	57.47	57.47	57.92	56.34	702,408
August 01, 2025	56.01	56.06	56.06	56.5	54.38	620,249
July 31, 2025	57.03	56.69	56.69	57.32	55.93	609,928
July 30, 2025	56.2	56.87	56.87	57.03	55.53	526,723
July 29, 2025	57	56.2	56.2	57.42	56.02	618,224
July 28, 2025	55.45	56.48	56.48	56.53	55.02	725,463
July 25, 2025	55.2	55.29	55.29	55.8	55.11	746,800
July 24, 2025	56.12	55.31	55.31	56.3	54.89	1.11M
July 23, 2025	56	56.01	56.01	57.9	55.42	1.51M
July 22, 2025	55.05	55.42	55.42	55.98	53	2.7M
July 21, 2025	53.66	53.73	53.73	54.36	52.73	1.23M
July 18, 2025	52.86	53.67	53.67	54.27	52.59	991,802
July 17, 2025	51.82	52.96	52.96	53.18	51.64	1.04M
July 16, 2025	50.37	51.34	51.34	51.36	49.64	746,862
July 15, 2025	50.7	50.08	50.08	51.01	50.01	608,621
July 14, 2025	50.24	50.59	50.59	50.84	50.05	491,500
July 11, 2025	50.67	50.49	50.49	51.06	50.21	488,000
July 10, 2025	51.84	51.05	51.05	51.96	50.6	620,025
July 09, 2025	52.86	51.96	51.96	52.86	51.01	889,135
July 08, 2025	53.21	52.58	52.58	53.58	52.21	512,009
July 07, 2025	53.52	53.4	53.4	53.98	53.07	628,300
July 03, 2025	52.95	53.93	53.93	54.07	52.95	320,500
July 02, 2025	51.96	52.91	52.91	52.96	51.96	555,630
July 01, 2025	52.81	52.42	52.42	53.2	51.33	1M
June 30, 2025	51.65	53.19	53.19	53.66	51.61	1.07M
June 27, 2025	50.06	51.3	51.3	51.41	49.94	1.3M
June 26, 2025	49.59	50.09	50.09	50.1	49.43	390,027
June 25, 2025	49.64	49.43	49.43	49.86	49.35	328,522
June 24, 2025	48.84	49.57	49.57	49.63	48.38	646,317
June 23, 2025	47.32	48.42	48.42	48.42	47.27	375,200
June 20, 2025	47.43	47.5	47.5	47.65	46.98	1.01M
June 18, 2025	47.04	47.13	47.13	47.5	46.68	463,800
June 17, 2025	47.5	46.82	46.82	47.6	46.14	750,601
June 16, 2025	47.5	47.72	47.72	47.99	47.37	435,100
June 13, 2025	47.51	47.24	47.24	47.99	47.05	378,100
June 12, 2025	48.11	48.2	48.2	48.88	47.59	448,712
June 11, 2025	48.16	47.88	47.88	48.59	47.66	475,900
June 10, 2025	48.33	47.88	47.88	48.38	47.59	430,300
June 09, 2025	48.17	48.22	48.22	48.61	47.7	497,019
June 06, 2025	48	48.07	48.07	48.3	47.38	510,500
June 05, 2025	47.39	47.53	47.53	48.29	46.88	727,429
June 04, 2025	47.29	47.27	47.27	47.7	47.21	351,838
June 03, 2025	47.29	47.28	47.28	47.61	47	400,103
June 02, 2025	46.25	47.27	47.27	47.31	46.03	636,232
May 30, 2025	46.52	46.24	46.24	46.67	45.74	465,209
May 29, 2025	47.5	46.74	46.74	47.5	46.51	483,330
May 28, 2025	47.47	47.06	47.06	47.73	46.97	418,120
May 27, 2025	47.16	47.34	47.34	47.58	46.94	733,400
May 23, 2025	46.03	46.74	46.74	46.84	46.03	497,170
May 22, 2025	46.84	46.79	46.79	47.34	46.63	851,513
May 21, 2025	46.17	47.02	47.02	47.31	46.17	864,700

Calix, Inc. (CALX) NYSE