Calix, Inc. (CALX) NYSE

39.37

-0.78(-1.94%)

Updated at June 02 03:50PM

Currency In USD

CALX Historical Return

If you invested $1000 in Calix, Inc. (CALX) 10 years ago, it would be worth $5,804.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $851.85, while $1000 invested 1 year ago would be worth $833.83. This corresponds to total returns of 480.49%, -14.82%, -16.62%, respectively, with annualized returns of 19.22%, -3.15%, -16.62%.

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
June 01, 2026	39.47	40.15	40.15	40.77	39.22	831,060
May 29, 2026	40.04	39.75	39.75	40.41	39.05	827,651
May 28, 2026	40.87	40.03	40.03	41.1	39.9	684,811
May 27, 2026	40.17	40.98	40.98	41.78	39.73	746,656
May 26, 2026	38.99	40.34	40.34	40.39	38.17	538,474
May 22, 2026	38.88	39.23	39.23	39.92	38.51	123,601
May 21, 2026	38.06	38.42	38.42	39.08	37.57	925,680
May 20, 2026	40.05	38.37	38.37	40.3	38.24	1.1M
May 19, 2026	40.02	39.86	39.86	40.26	39.65	991,161
May 18, 2026	39.4	40.22	40.22	40.55	39.4	705,273
May 15, 2026	39.81	39.81	39.81	40.37	39.32	825,148
May 14, 2026	41.01	40.26	40.26	41.44	40.02	591,297
May 13, 2026	41.8	40.4	40.4	41.8	40.28	1.12M
May 12, 2026	42.69	41.71	41.71	43.04	41.43	420,774
May 11, 2026	43.35	42.73	42.73	43.98	42.51	667,007
May 08, 2026	43.96	43.24	43.24	44.32	42.93	533,258
May 07, 2026	44.75	43.52	43.52	45.28	43.13	688,033
May 06, 2026	45.75	44.34	44.34	45.75	43.74	464,045
May 05, 2026	43.92	45.82	45.82	46.03	43.92	883,246
May 04, 2026	43.5	43.44	43.44	43.81	42.63	639,606
May 01, 2026	43.88	43.53	43.53	44.3	43.11	850,177
April 30, 2026	42.14	43.56	43.56	43.69	41.36	835,532
April 29, 2026	41.53	41.68	41.68	42.11	41.24	854,334
April 28, 2026	42.76	42.03	42.03	43.39	40.75	1.24M
April 27, 2026	43.17	42.62	42.62	43.91	42.39	1.32M
April 24, 2026	42.55	43.38	43.38	43.51	42.05	1.68M
April 23, 2026	42.2	42.69	42.69	44.65	41.78	1.97M
April 22, 2026	44.51	42.65	42.65	44.72	40.95	4.34M
April 21, 2026	51.74	49.58	49.58	52.34	48.37	1.8M
April 20, 2026	50.08	51.55	51.55	52.98	50.08	1.37M
April 17, 2026	50.55	50.15	50.15	51.88	50.14	865,364
April 16, 2026	49.05	49.78	49.78	49.83	49.05	448,709
April 15, 2026	48.73	49.12	49.12	49.2	48.06	617,455
April 14, 2026	48.93	48.79	48.79	49.21	47.83	366,074
April 13, 2026	47.6	48.71	48.71	48.92	47.54	567,043
April 10, 2026	49.57	47.73	47.73	49.57	47.19	665,717
April 09, 2026	49.66	49.44	49.44	50.29	48.69	568,287
April 08, 2026	50.61	49.84	49.84	50.85	49.58	821,492
April 07, 2026	47.97	48.78	48.78	49.35	47.52	630,848
April 06, 2026	46.36	48.26	48.26	48.31	46.36	663,147
April 02, 2026	45.48	46.34	46.34	46.57	44.04	1.63M
April 01, 2026	49.53	46.87	46.87	50.4	46.85	1.74M
March 31, 2026	50.03	48.99	48.99	50.43	48.06	907,641
March 30, 2026	50.94	49.4	49.4	50.94	48.51	853,215
March 27, 2026	50.48	50.28	50.28	51.23	49.78	958,360
March 26, 2026	52.75	51.02	51.02	52.75	51	673,732
March 25, 2026	54.12	52.76	52.76	54.97	52.7	835,833
March 24, 2026	52.14	53.32	53.32	54.23	51.98	480,623
March 23, 2026	51.49	52.54	52.54	53.02	51.15	710,676
March 20, 2026	50.54	50.31	50.31	50.93	49.78	1.76M
March 19, 2026	49.81	50.63	50.63	51.17	49.81	833,040
March 18, 2026	51.76	51	51	51.9	50.48	1.1M
March 17, 2026	50.59	51.45	51.45	51.56	50.3	744,392
March 16, 2026	50.98	51.05	51.05	51.22	49.78	1.17M
March 13, 2026	50.22	50.57	50.57	51.5	50.2	441,558
March 12, 2026	50.18	49.77	49.77	51.05	49.71	836,767
March 11, 2026	50.67	50.99	50.99	51.22	50.28	585,073
March 10, 2026	50.94	51.02	51.02	51.16	50.09	747,737
March 09, 2026	49.8	50.95	50.95	51.17	49.31	558,912
March 06, 2026	50.98	50.47	50.47	51.71	50.16	721,298