Calix, Inc.CALXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $47.10 | $48.20 | $46.26 | $46.97 | 745,728 |
| 2/2/2026 | $45.15 | $48.12 | $44.70 | $47.32 | 1.73M |
| 1/30/2026 | $45.01 | $47.14 | $44.25 | $44.67 | 2.44M |
| 1/29/2026 | $47.86 | $49.89 | $44.86 | $46.66 | 4.76M |
| 1/28/2026 | $56.43 | $57.32 | $52.51 | $52.96 | 1.39M |
| 1/27/2026 | $56.49 | $56.64 | $54.96 | $55.98 | 1.24M |
| 1/26/2026 | $54.61 | $56.16 | $54.43 | $55.69 | 727,600 |
| 1/23/2026 | $55.58 | $55.70 | $53.89 | $54.19 | 561,903 |
| 1/22/2026 | $57.51 | $58.25 | $55.77 | $55.80 | 647,200 |
| 1/21/2026 | $57.26 | $57.61 | $55.48 | $56.49 | 749,032 |
| 1/20/2026 | $57.08 | $58.48 | $56.86 | $57.29 | 840,121 |
| 1/16/2026 | $59.05 | $59.13 | $56.96 | $58.10 | 812,401 |
| 1/15/2026 | $59.78 | $61.91 | $58.60 | $59.04 | 1.59M |
| 1/14/2026 | $54.35 | $55.05 | $53.51 | $54.96 | 660,911 |
| 1/13/2026 | $53.11 | $54.66 | $52.99 | $54.35 | 862,619 |
| 1/12/2026 | $51.34 | $53.34 | $50.87 | $53.29 | 1.22M |
| 1/9/2026 | $51.48 | $52.09 | $50.60 | $51.74 | 846,200 |
| 1/8/2026 | $52.73 | $52.83 | $51.38 | $51.50 | 1.04M |
| 1/7/2026 | $54.83 | $54.94 | $52.64 | $52.68 | 676,300 |
| 1/6/2026 | $54.11 | $55.01 | $53.09 | $54.98 | 637,100 |
| 1/5/2026 | $53.90 | $54.76 | $53.30 | $54.31 | 831,683 |
| 1/2/2026 | $53.38 | $54.01 | $52.49 | $53.59 | 448,801 |
| 12/31/2025 | $53.06 | $53.45 | $52.57 | $52.93 | 480,771 |
| 12/30/2025 | $53.50 | $53.64 | $52.62 | $52.99 | 512,236 |
| 12/29/2025 | $53.97 | $54.35 | $53.29 | $53.43 | 515,020 |
| 12/26/2025 | $54.88 | $54.94 | $54.01 | $54.27 | 259,809 |
| 12/24/2025 | $55.25 | $55.55 | $54.06 | $54.62 | 346,213 |
| 12/23/2025 | $55.77 | $56.60 | $55.25 | $55.43 | 582,800 |
| 12/22/2025 | $55.24 | $56.19 | $55.07 | $55.89 | 467,737 |
| 12/19/2025 | $53.60 | $56.49 | $53.60 | $54.69 | 2.19M |
| 12/18/2025 | $54.25 | $54.69 | $53.40 | $53.76 | 614,780 |
| 12/17/2025 | $54.34 | $55.31 | $52.72 | $53.12 | 536,921 |
| 12/16/2025 | $54.06 | $54.46 | $53.24 | $54.18 | 811,866 |
| 12/15/2025 | $54.34 | $55.14 | $53.94 | $53.99 | 1.01M |
| 12/12/2025 | $56.02 | $56.49 | $53.45 | $53.72 | 1.36M |
| 12/11/2025 | $56.15 | $56.64 | $54.87 | $56.17 | 1.52M |
| 12/10/2025 | $55.58 | $56.62 | $54.82 | $56.02 | 544,924 |
| 12/9/2025 | $54.71 | $55.84 | $54.71 | $55.67 | 409,500 |
| 12/8/2025 | $54.53 | $55.76 | $54.08 | $54.87 | 873,505 |
| 12/5/2025 | $53.65 | $54.57 | $53.45 | $54.17 | 614,100 |
| 12/4/2025 | $54.07 | $54.81 | $53.50 | $53.65 | 605,200 |
| 12/3/2025 | $54.60 | $54.66 | $53.31 | $54.35 | 893,200 |
| 12/2/2025 | $55.22 | $55.50 | $54.31 | $54.65 | 748,224 |
| 12/1/2025 | $54.79 | $55.14 | $54.31 | $54.67 | 643,640 |
| 11/28/2025 | $56.07 | $56.10 | $55.13 | $55.27 | 367,800 |
| 11/26/2025 | $56.02 | $56.61 | $55.55 | $55.80 | 950,913 |
| 11/25/2025 | $54.44 | $56.58 | $53.77 | $55.92 | 594,109 |
| 11/24/2025 | $54.48 | $55.00 | $53.71 | $54.54 | 1.01M |
| 11/21/2025 | $53.75 | $54.32 | $52.05 | $53.82 | 585,135 |
| 11/20/2025 | $56.01 | $56.85 | $53.09 | $53.34 | 642,046 |
| 11/19/2025 | $55.48 | $56.44 | $54.64 | $54.86 | 777,500 |
| 11/18/2025 | $56.77 | $57.25 | $54.51 | $55.34 | 950,301 |
| 11/17/2025 | $58.84 | $58.84 | $57.00 | $57.14 | 509,536 |
| 11/14/2025 | $58.90 | $59.80 | $58.41 | $58.70 | 841,333 |
| 11/13/2025 | $63.02 | $63.36 | $58.83 | $60.30 | 758,024 |
| 11/12/2025 | $63.00 | $64.33 | $62.55 | $63.28 | 618,401 |
| 11/11/2025 | $63.32 | $63.81 | $61.74 | $62.94 | 1.16M |
| 11/10/2025 | $64.96 | $65.00 | $63.50 | $64.12 | 671,711 |
| 11/7/2025 | $63.94 | $64.41 | $63.05 | $64.03 | 385,400 |
| 11/6/2025 | $67.32 | $67.81 | $64.22 | $64.37 | 1.14M |
| 11/5/2025 | $65.48 | $68.19 | $65.48 | $67.18 | 855,883 |