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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	53.75	53.82	53.82	54.32	52.05	585,135
November 20, 2025	56.01	53.34	53.34	56.85	53.09	642,046
November 19, 2025	55.48	54.86	54.86	56.44	54.64	777,500
November 18, 2025	56.77	55.34	55.34	57.25	54.51	950,301
November 17, 2025	58.84	57.14	57.14	58.84	57	509,536
November 14, 2025	58.9	58.7	58.7	59.8	58.41	841,333
November 13, 2025	63.02	60.3	60.3	63.36	58.83	758,024
November 12, 2025	63	63.28	63.28	64.33	62.55	618,401
November 11, 2025	63.32	62.94	62.94	63.81	61.74	1.16M
November 10, 2025	64.96	64.12	64.12	65	63.5	671,711
November 07, 2025	63.94	64.03	64.03	64.41	63.05	385,400
November 06, 2025	67.32	64.37	64.37	67.81	64.22	1.14M
November 05, 2025	65.48	67.18	67.18	68.19	65.48	855,883
November 04, 2025	65.95	65.46	65.46	66.47	64.45	981,700
November 03, 2025	68.93	67.24	67.24	69.73	66.25	991,543
October 31, 2025	69.72	68.42	68.42	71.22	68.32	1.19M
October 30, 2025	65.57	68.04	68.04	69.69	63.5	2.62M
October 29, 2025	61.57	62.23	62.23	62.45	60.25	902,700
October 28, 2025	60.81	61.78	61.78	62.4	60.32	381,100
October 27, 2025	61.89	61.01	61.01	62	60.81	338,300
October 24, 2025	60.22	61.29	61.29	61.47	60.22	320,486
October 23, 2025	58.45	60.16	60.16	60.19	58.45	454,900
October 22, 2025	59.61	59.32	59.32	59.79	57.7	452,913
October 21, 2025	59.85	59.52	59.52	59.92	58.97	243,700
October 20, 2025	59.73	60.13	60.13	61.1	59.47	340,300
October 17, 2025	59.77	59.42	59.42	60.67	58.88	300,239
October 16, 2025	59.99	60.31	60.31	61.05	59.71	516,226
October 15, 2025	59.89	59.72	59.72	60.71	59.32	361,400
October 14, 2025	58.11	59.18	59.18	59.96	58.11	508,700
October 13, 2025	59	58.62	58.62	59.65	58.29	376,403
October 10, 2025	59.1	57.73	57.73	59.28	57.37	495,100
October 09, 2025	59.3	59	59	59.79	58.66	405,600
October 08, 2025	59.22	59.95	59.95	60.63	58.73	491,000
October 07, 2025	60.73	58.68	58.68	60.85	58.65	544,200
October 06, 2025	60.36	60.47	60.47	60.54	58.82	598,900
October 03, 2025	61.36	59.51	59.51	61.55	59.47	534,862
October 02, 2025	61.79	60.95	60.95	61.79	60.44	366,429
October 01, 2025	60.96	61.37	61.37	61.73	60.8	408,400
September 30, 2025	61.5	61.37	61.37	62.03	60.48	373,429
September 29, 2025	62.3	61.38	61.38	62.3	61.11	442,400
September 26, 2025	61.53	61.57	61.57	61.75	61.03	764,400
September 25, 2025	60.73	61.43	61.43	61.63	60.14	430,100
September 24, 2025	62.48	61.24	61.24	62.78	60.68	437,202
September 23, 2025	63.34	62.48	62.48	63.9	62.43	425,243
September 22, 2025	63.04	63.46	63.46	63.65	62.86	505,001
September 19, 2025	64.21	62.86	62.86	64.3	62.6	1.58M
September 18, 2025	61.95	64.04	64.04	64.25	61.81	439,439
September 17, 2025	61.66	61.33	61.33	61.91	60.93	417,386
September 16, 2025	61.66	61.36	61.36	61.82	60.84	528,118
September 15, 2025	62	61.67	61.67	62.9	61.54	440,090
September 12, 2025	62.78	61.47	61.47	63.07	61.33	521,124
September 11, 2025	63	63.28	63.28	63.7	62.79	444,500
September 10, 2025	61.72	63	63	63	61.55	735,111

Calix, Inc. (CALX) NYSE