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 $4,742.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $789.71, while $1000 invested 1 year ago would be worth $624.67. This corresponds to total returns of 374.24%, -21.03%, -37.53%, respectively, with annualized returns of 16.83%, -4.61%, -37.53%.

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
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
June 15, 2026	38.97	38.33	38.33	39.27	38.23	648,271
June 12, 2026	38.9	38.39	38.39	39.19	38.22	603,561
June 11, 2026	38.84	38.56	38.56	39.01	37.95	720,088
June 10, 2026	38.68	38.59	38.59	40.16	37.83	1.21M
June 09, 2026	37.45	38.69	38.69	38.91	35.87	1.72M
June 08, 2026	37.43	37.28	37.28	38.25	37.07	1.24M
June 05, 2026	38.09	37.27	37.27	38.32	36.83	1.93M
June 04, 2026	38.22	38.34	38.34	38.39	37.55	1.31M
June 03, 2026	39.18	38.5	38.5	39.23	38.15	766,103
June 02, 2026	40.17	39.49	39.49	40.71	39.17	838,309
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