Calix Inc. (CALX)
36.96
-0.17 (-0.46%)
At close: Feb 28, 2025, 3:59 PM
37.02
0.16%
After-hours: Feb 28, 2025, 04:10 PM EST
CALX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 37.00 | 37.06 | 35.73 | 37.02 | -0.11 | -0.30% | 576,169 |
| Feb 27, 2025 | 38.57 | 38.57 | 37.10 | 37.13 | -1.05 | -2.75% | 394,700 |
| Feb 26, 2025 | 38.09 | 38.66 | 38.00 | 38.18 | 0.37 | 0.98% | 356,649 |
| Feb 25, 2025 | 38.22 | 38.35 | 37.49 | 37.81 | -0.29 | -0.76% | 431,500 |
| Feb 24, 2025 | 38.96 | 39.03 | 37.95 | 38.10 | -0.63 | -1.63% | 339,225 |
| Feb 21, 2025 | 40.18 | 40.50 | 38.56 | 38.73 | -0.99 | -2.49% | 358,700 |
| Feb 20, 2025 | 39.89 | 40.01 | 39.18 | 39.72 | -0.22 | -0.55% | 691,449 |
| Feb 19, 2025 | 39.21 | 40.05 | 39.00 | 39.94 | 0.31 | 0.78% | 519,145 |
| Feb 18, 2025 | 39.83 | 40.44 | 39.42 | 39.63 | -0.21 | -0.53% | 521,300 |
| Feb 14, 2025 | 40.72 | 40.95 | 39.61 | 39.84 | -0.86 | -2.11% | 399,949 |
| Feb 13, 2025 | 41.24 | 41.24 | 40.15 | 40.70 | 0.03 | 0.07% | 457,416 |
| Feb 12, 2025 | 40.77 | 41.12 | 40.26 | 40.67 | -1.04 | -2.49% | 690,560 |
| Feb 11, 2025 | 41.08 | 41.89 | 40.83 | 41.71 | 0.04 | 0.10% | 1,080,423 |
| Feb 10, 2025 | 41.19 | 41.92 | 40.72 | 41.67 | 0.58 | 1.41% | 1,238,800 |
| Feb 7, 2025 | 41.82 | 42.04 | 41.06 | 41.09 | -0.64 | -1.53% | 545,321 |
| Feb 6, 2025 | 42.29 | 42.50 | 41.29 | 41.73 | -0.44 | -1.04% | 398,724 |
| Feb 5, 2025 | 41.24 | 42.20 | 40.85 | 42.17 | 1.42 | 3.48% | 728,000 |
| Feb 4, 2025 | 39.61 | 40.75 | 39.48 | 40.75 | 1.17 | 2.96% | 634,400 |
| Feb 3, 2025 | 38.67 | 39.80 | 38.51 | 39.58 | -0.10 | -0.25% | 1,127,288 |
| Jan 31, 2025 | 40.88 | 41.21 | 39.35 | 39.68 | -0.50 | -1.24% | 1,190,001 |
| Jan 30, 2025 | 40.00 | 41.86 | 38.74 | 40.18 | 3.31 | 8.98% | 1,660,033 |
| Jan 29, 2025 | 37.20 | 38.20 | 36.54 | 36.87 | -0.39 | -1.05% | 1,263,431 |
| Jan 28, 2025 | 37.27 | 37.93 | 36.78 | 37.26 | 0.30 | 0.81% | 547,931 |
| Jan 27, 2025 | 38.34 | 38.34 | 36.77 | 36.96 | -2.12 | -5.42% | 639,635 |
| Jan 24, 2025 | 39.38 | 39.87 | 38.91 | 39.08 | -0.47 | -1.19% | 611,609 |
| Jan 23, 2025 | 38.32 | 39.99 | 38.24 | 39.55 | 0.75 | 1.93% | 604,902 |
| Jan 22, 2025 | 38.12 | 40.00 | 37.89 | 38.80 | 0.88 | 2.32% | 598,539 |
| Jan 21, 2025 | 38.23 | 38.54 | 37.79 | 37.92 | 0.01 | 0.03% | 410,900 |
| Jan 17, 2025 | 38.57 | 38.57 | 37.47 | 37.91 | -0.06 | -0.16% | 233,441 |
| Jan 16, 2025 | 37.39 | 38.23 | 37.09 | 37.97 | 0.45 | 1.20% | 297,541 |
| Jan 15, 2025 | 37.66 | 38.03 | 37.32 | 37.52 | 0.60 | 1.63% | 231,501 |
| Jan 14, 2025 | 36.63 | 37.35 | 36.31 | 36.92 | 0.61 | 1.68% | 378,200 |
| Jan 13, 2025 | 35.69 | 36.44 | 35.31 | 36.31 | 0.00 | 0.00% | 359,306 |
| Jan 10, 2025 | 37.30 | 37.41 | 36.04 | 36.31 | -1.86 | -4.87% | 430,700 |
| Jan 8, 2025 | 36.01 | 38.66 | 35.70 | 38.17 | 1.85 | 5.09% | 742,256 |
| Jan 7, 2025 | 36.88 | 36.88 | 35.71 | 36.32 | -0.31 | -0.85% | 377,621 |
| Jan 6, 2025 | 36.18 | 36.82 | 35.79 | 36.63 | 0.89 | 2.49% | 538,337 |
| Jan 3, 2025 | 34.07 | 36.00 | 34.07 | 35.74 | 1.84 | 5.43% | 780,311 |
| Jan 2, 2025 | 35.38 | 35.41 | 33.74 | 33.90 | -0.97 | -2.78% | 507,600 |
| Dec 31, 2024 | 35.21 | 35.35 | 34.44 | 34.87 | -0.02 | -0.06% | 403,444 |
| Dec 30, 2024 | 34.44 | 35.09 | 34.13 | 34.89 | -0.06 | -0.17% | 375,700 |
| Dec 27, 2024 | 35.25 | 35.45 | 34.33 | 34.95 | -0.68 | -1.91% | 271,900 |
| Dec 26, 2024 | 35.16 | 35.68 | 34.88 | 35.63 | 0.34 | 0.96% | 202,867 |
| Dec 24, 2024 | 34.92 | 35.37 | 34.61 | 35.29 | 0.31 | 0.89% | 107,333 |
| Dec 23, 2024 | 35.28 | 35.46 | 34.66 | 34.98 | -0.38 | -1.07% | 298,531 |
| Dec 20, 2024 | 34.01 | 36.02 | 34.01 | 35.36 | 0.69 | 1.99% | 1,159,000 |
| Dec 19, 2024 | 34.59 | 34.92 | 34.30 | 34.67 | 0.19 | 0.55% | 512,133 |
| Dec 18, 2024 | 35.74 | 36.37 | 34.20 | 34.48 | -1.01 | -2.85% | 616,400 |
| Dec 17, 2024 | 35.90 | 36.16 | 34.55 | 35.49 | -0.54 | -1.50% | 754,100 |
| Dec 16, 2024 | 34.94 | 36.55 | 34.94 | 36.03 | 0.92 | 2.62% | 659,345 |