Calix Inc. (CALX)
32.41
-2.86 (-8.11%)
At close: Apr 03, 2025, 3:59 PM
32.42
0.02%
After-hours: Apr 03, 2025, 08:00 PM EDT
Calix Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 34.40 | 35.86 | 34.40 | 35.27 | 0.11 | 0.31% | 470,405 |
| Apr 1, 2025 | 35.23 | 35.71 | 34.39 | 35.16 | -0.28 | -0.79% | 658,811 |
| Mar 31, 2025 | 34.23 | 35.56 | 34.13 | 35.44 | 0.40 | 1.14% | 559,529 |
| Mar 28, 2025 | 35.76 | 35.86 | 34.75 | 35.04 | -0.86 | -2.40% | 609,501 |
| Mar 27, 2025 | 36.09 | 36.09 | 35.46 | 35.90 | -0.37 | -1.02% | 530,800 |
| Mar 26, 2025 | 36.95 | 36.95 | 36.23 | 36.27 | -0.57 | -1.55% | 394,646 |
| Mar 25, 2025 | 36.97 | 37.62 | 36.66 | 36.84 | -0.50 | -1.34% | 603,529 |
| Mar 24, 2025 | 36.58 | 37.62 | 36.49 | 37.34 | 1.48 | 4.13% | 862,300 |
| Mar 21, 2025 | 35.19 | 36.12 | 35.19 | 35.86 | 0.17 | 0.48% | 1,185,603 |
| Mar 20, 2025 | 34.28 | 36.26 | 34.11 | 35.69 | 0.86 | 2.47% | 962,810 |
| Mar 19, 2025 | 34.22 | 35.27 | 34.06 | 34.83 | 0.48 | 1.40% | 927,700 |
| Mar 18, 2025 | 33.18 | 34.70 | 33.12 | 34.35 | 0.96 | 2.88% | 1,310,235 |
| Mar 17, 2025 | 33.11 | 33.65 | 32.94 | 33.39 | 0.05 | 0.15% | 639,246 |
| Mar 14, 2025 | 32.46 | 33.47 | 32.16 | 33.34 | 1.48 | 4.65% | 707,718 |
| Mar 13, 2025 | 32.18 | 32.72 | 31.05 | 31.86 | -0.59 | -1.82% | 1,007,700 |
| Mar 12, 2025 | 31.85 | 32.46 | 31.17 | 32.45 | 0.98 | 3.11% | 977,800 |
| Mar 11, 2025 | 29.28 | 32.08 | 29.28 | 31.47 | 2.07 | 7.04% | 1,149,700 |
| Mar 10, 2025 | 31.06 | 31.44 | 28.61 | 29.40 | -2.51 | -7.87% | 1,317,605 |
| Mar 7, 2025 | 32.82 | 32.98 | 31.40 | 31.91 | -0.99 | -3.01% | 909,200 |
| Mar 6, 2025 | 34.06 | 34.51 | 32.60 | 32.90 | -2.01 | -5.76% | 794,500 |
| Mar 5, 2025 | 34.97 | 34.98 | 33.90 | 34.91 | -0.12 | -0.34% | 914,030 |
| Mar 4, 2025 | 35.30 | 35.97 | 34.80 | 35.03 | -0.86 | -2.40% | 934,900 |
| Mar 3, 2025 | 36.77 | 37.23 | 35.48 | 35.89 | -1.13 | -3.05% | 419,900 |
| Feb 28, 2025 | 37.00 | 37.06 | 35.73 | 37.02 | -0.11 | -0.30% | 576,240 |
| 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 |