Calix Inc. (CALX)
NYSE: CALX
· Real-Time Price · USD
59.72
0.54 (0.91%)
At close: Oct 15, 2025, 3:59 PM
59.31
-0.68%
After-hours: Oct 15, 2025, 06:47 PM EDT
CALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 58.11 | 59.96 | 58.11 | 59.18 | 59.18 | 0.96% | 508,584 |
| Oct 13, 2025 | 59.00 | 59.65 | 58.29 | 58.62 | 58.62 | 1.54% | 376,403 |
| Oct 10, 2025 | 59.10 | 59.28 | 57.37 | 57.73 | 57.73 | -2.15% | 495,100 |
| Oct 9, 2025 | 59.30 | 59.79 | 58.66 | 59.00 | 59.00 | -1.58% | 405,600 |
| Oct 8, 2025 | 59.22 | 60.63 | 58.73 | 59.95 | 59.95 | 2.16% | 491,000 |
| Oct 7, 2025 | 60.73 | 60.85 | 58.65 | 58.68 | 58.68 | -2.96% | 544,200 |
| Oct 6, 2025 | 60.36 | 60.54 | 58.82 | 60.47 | 60.47 | 1.61% | 598,900 |
| Oct 3, 2025 | 61.36 | 61.55 | 59.47 | 59.51 | 59.51 | -2.36% | 534,862 |
| Oct 2, 2025 | 61.79 | 61.79 | 60.44 | 60.95 | 60.95 | -0.68% | 366,429 |
| Oct 1, 2025 | 60.96 | 61.73 | 60.80 | 61.37 | 61.37 | 0.00% | 408,400 |
| Sep 30, 2025 | 61.50 | 62.03 | 60.48 | 61.37 | 61.37 | -0.02% | 373,429 |
| Sep 29, 2025 | 62.30 | 62.30 | 61.11 | 61.38 | 61.38 | -0.31% | 442,400 |
| Sep 26, 2025 | 61.53 | 61.75 | 61.03 | 61.57 | 61.57 | 0.23% | 764,400 |
| Sep 25, 2025 | 60.73 | 61.63 | 60.14 | 61.43 | 61.43 | 0.31% | 430,100 |
| Sep 24, 2025 | 62.48 | 62.78 | 60.68 | 61.24 | 61.24 | -1.98% | 437,202 |
| Sep 23, 2025 | 63.34 | 63.90 | 62.43 | 62.48 | 62.48 | -1.54% | 425,243 |
| Sep 22, 2025 | 63.04 | 63.65 | 62.86 | 63.46 | 63.46 | 0.95% | 505,001 |
| Sep 19, 2025 | 64.21 | 64.30 | 62.60 | 62.86 | 62.86 | -1.84% | 1,577,275 |
| Sep 18, 2025 | 61.95 | 64.25 | 61.81 | 64.04 | 64.04 | 4.42% | 439,439 |
| Sep 17, 2025 | 61.66 | 61.91 | 60.93 | 61.33 | 61.33 | -0.05% | 417,386 |
Page 1 of 136