Get the Stockscreener App
32.13
0.46%
-0.15
Calix Inc Stock (CALX) Price History
The historical daily chart and data for Calix Inc stock (CALX), show that the latest closing stock price as of November 27, 2024, is $32.13.
- Calix Inc all-time high stock price is $80.95, occurred on December 31, 2021.
- The lowest Calix Inc stock price recorded was $4.65 on September 08, 2017. Since then, Calix Inc's stock price has risen over 590.97% to $32.13 now.
- The 52-week high stock price for CALX is $45.15, representing a 40.52% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for CALX is $26.76, indicating a -16.71% decrease from the current share price, occurred on April 23, 2024.
- The closing price of Calix Inc (CALX) stock in the beginning of 2023 was $77.66. The stock closed the year at $68.43, a loss of over -11.89% for the year.
The table below shows more information about CALX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $32.86 | $31.75 | $1.11 | 413,911.0 | -0.46% |
| Nov 26, 2024 | $33.44 | $32.22 | $1.22 | 1,017,391.0 | -4.36% |
| Nov 25, 2024 | $34.13 | $33.37 | $0.76 | 742,833.0 | +1.56% |
| Nov 22, 2024 | $33.38 | $32.00 | $1.38 | 726,754.0 | +3.46% |
| Nov 21, 2024 | $32.22 | $30.10 | $2.12 | 1,086,258.0 | +5.59% |
| Nov 20, 2024 | $32.12 | $30.02 | $2.10 | 1,294,740.0 | -5.97% |
| Nov 19, 2024 | $32.43 | $28.89 | $3.54 | 4,610,065.0 | +11.44% |
| Nov 18, 2024 | $29.72 | $28.70 | $1.02 | 1,207,355.0 | -0.96% |
| Nov 15, 2024 | $30.63 | $28.85 | $1.78 | 1,156,090.0 | -2.72% |
| Nov 14, 2024 | $31.08 | $29.91 | $1.17 | 1,956,609.0 | -2.24% |
| Nov 13, 2024 | $32.40 | $30.76 | $1.64 | 1,313,983.0 | -5.17% |
| Nov 12, 2024 | $33.76 | $32.41 | $1.35 | 695,653.0 | -2.31% |
| Nov 11, 2024 | $34.13 | $33.15 | $0.98 | 687,358.0 | -0.81% |
| Nov 08, 2024 | $34.05 | $33.28 | $0.77 | 680,919.0 | -1.58% |
| Nov 07, 2024 | $34.87 | $32.77 | $2.10 | 1,019,412.0 | -1.30% |
| Nov 06, 2024 | $38.07 | $33.94 | $4.13 | 1,131,057.0 | -4.11% |
| Nov 05, 2024 | $36.35 | $34.62 | $1.73 | 556,954.0 | +2.48% |
| Nov 04, 2024 | $36.08 | $34.75 | $1.33 | 670,327.0 | -1.01% |
| Nov 01, 2024 | $36.64 | $35.16 | $1.48 | 397,382.0 | +0.34% |
| Oct 31, 2024 | $36.55 | $35.34 | $1.21 | 537,847.0 | -2.40% |
| Oct 30, 2024 | $38.07 | $36.12 | $1.95 | 665,832.0 | -3.95% |
| Oct 29, 2024 | $40.41 | $36.89 | $3.52 | 1,028,203.0 | -4.38% |
Calix Inc Stock (CALX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Calix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CALX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Calix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Calix Inc Stock (CALX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $38.07 | $28.70 | $9.37 | 21,778,962.0 | -9.19% |
| Oct, 2024 | $40.41 | $35.34 | $5.07 | 9,246,709.0 | -8.79% |
| Sep, 2024 | $39.67 | $34.11 | $5.56 | 8,921,210.0 | +4.16% |
| Aug, 2024 | $41.12 | $35.01 | $6.11 | 10,145,414.0 | -9.46% |
| Jul, 2024 | $41.97 | $33.34 | $8.63 | 15,808,684.0 | +16.09% |
| Jun, 2024 | $37.32 | $34.03 | $3.29 | 10,666,261.0 | -0.76% |
| May, 2024 | $36.31 | $27.60 | $8.71 | 13,604,029.0 | +28.74% |
| Apr, 2024 | $33.32 | $26.76 | $6.56 | 19,389,398.0 | -16.38% |
| Mar, 2024 | $38.07 | $32.58 | $5.49 | 28,079,153.0 | -4.90% |
| Feb, 2024 | $35.46 | $32.73 | $2.73 | 13,388,240.0 | +5.09% |
| Jan, 2024 | $45.15 | $31.64 | $13.51 | 21,093,120.0 | -24.06% |
Calix Inc Stock (CALX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.18 | $38.35 | $5.83 | 11,619,896.0 | +13.22% |
| Nov, 2023 | $39.37 | $32.86 | $6.51 | 15,544,105.0 | +16.52% |
| Oct, 2023 | $46.29 | $31.95 | $14.34 | 21,237,516.0 | -27.75% |
| Sep, 2023 | $48.53 | $44.13 | $4.40 | 9,121,125.0 | -1.44% |
| Aug, 2023 | $47.07 | $39.61 | $7.46 | 14,270,581.0 | +3.10% |
| Jul, 2023 | $51.74 | $43.90 | $7.84 | 13,769,931.0 | -9.62% |
| Jun, 2023 | $53.90 | $46.06 | $7.84 | 12,885,675.0 | +7.08% |
| May, 2023 | $47.22 | $41.74 | $5.48 | 12,069,357.0 | +1.99% |
| Apr, 2023 | $56.47 | $44.19 | $12.28 | 18,471,692.0 | -14.72% |
| Mar, 2023 | $53.94 | $46.48 | $7.46 | 11,111,171.0 | +4.77% |
| Feb, 2023 | $55.90 | $49.63 | $6.27 | 14,159,102.0 | -2.83% |
| Jan, 2023 | $71.59 | $50.73 | $20.86 | 21,198,729.0 | -23.07% |
Calix Inc Stock (CALX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $77.44 | $65.83 | $11.61 | 8,759,667.0 | -4.03% |
| Nov, 2022 | $74.91 | $61.50 | $13.41 | 10,836,092.0 | -3.18% |
| Oct, 2022 | $75.46 | $56.12 | $19.34 | 13,181,295.0 | +20.44% |
| Sep, 2022 | $64.47 | $54.58 | $9.89 | 11,245,061.0 | +3.89% |
| Aug, 2022 | $62.57 | $55.00 | $7.57 | 11,932,389.0 | +3.17% |
| Jul, 2022 | $57.73 | $33.18 | $24.55 | 12,709,509.0 | +67.08% |
| Jun, 2022 | $40.15 | $31.59 | $8.56 | 8,721,598.0 | -7.58% |
| May, 2022 | $42.24 | $32.56 | $9.68 | 13,641,786.0 | -7.44% |
| Apr, 2022 | $43.63 | $36.50 | $7.13 | 12,905,133.0 | -6.99% |
| Mar, 2022 | $55.66 | $40.59 | $15.07 | 18,106,153.0 | -21.03% |
| Feb, 2022 | $57.96 | $46.14 | $11.82 | 12,266,503.0 | +8.07% |
| Jan, 2022 | $80.63 | $40.20 | $40.43 | 23,767,702.0 | -37.13% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):