Calix Inc. (CALX)
NYSE: CALX
· Real-Time Price · USD
59.79
1.15 (1.96%)
At close: Sep 04, 2025, 9:33 AM
CALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 58.94 | 59.61 | 58.27 | 58.64 | 58.64 | -0.61% | 511,680 |
| Sep 2, 2025 | 58.21 | 59.63 | 58.07 | 59.00 | 59.00 | -0.76% | 334,700 |
| Aug 29, 2025 | 60.66 | 60.97 | 59.29 | 59.45 | 59.45 | -2.64% | 439,500 |
| Aug 28, 2025 | 59.45 | 61.27 | 59.45 | 61.06 | 61.06 | 2.79% | 678,528 |
| Aug 27, 2025 | 59.45 | 59.90 | 59.00 | 59.40 | 59.40 | -0.12% | 287,400 |
| Aug 26, 2025 | 58.55 | 59.63 | 58.05 | 59.47 | 59.47 | 1.12% | 813,700 |
| Aug 25, 2025 | 58.45 | 58.90 | 58.09 | 58.81 | 58.81 | 0.60% | 479,000 |
| Aug 22, 2025 | 57.46 | 59.18 | 57.17 | 58.46 | 58.46 | 2.33% | 464,435 |
| Aug 21, 2025 | 56.44 | 57.49 | 56.14 | 57.13 | 57.13 | 0.90% | 484,600 |
| Aug 20, 2025 | 56.39 | 56.83 | 55.50 | 56.62 | 56.62 | 0.35% | 763,500 |
| Aug 19, 2025 | 57.90 | 58.00 | 56.37 | 56.42 | 56.42 | -2.40% | 403,831 |
| Aug 18, 2025 | 56.97 | 57.98 | 56.76 | 57.81 | 57.81 | 1.51% | 661,300 |
| Aug 15, 2025 | 56.83 | 57.00 | 56.25 | 56.95 | 56.95 | 0.30% | 561,400 |
| Aug 14, 2025 | 58.48 | 59.16 | 56.67 | 56.78 | 56.78 | -3.50% | 721,300 |
| Aug 13, 2025 | 58.76 | 59.30 | 57.77 | 58.84 | 58.84 | 0.72% | 599,400 |
| Aug 12, 2025 | 56.84 | 58.72 | 56.59 | 58.42 | 58.42 | 3.07% | 627,900 |
| Aug 11, 2025 | 56.58 | 57.55 | 55.70 | 56.68 | 56.68 | 0.21% | 871,621 |
| Aug 8, 2025 | 56.86 | 57.65 | 56.26 | 56.56 | 56.56 | -0.21% | 673,644 |
| Aug 7, 2025 | 57.21 | 57.30 | 56.03 | 56.68 | 56.68 | -0.18% | 787,620 |
| Aug 6, 2025 | 56.22 | 57.31 | 56.10 | 56.78 | 56.78 | 0.50% | 489,500 |