Get the Stockscreener App
39.84
0.15%
-0.06
After Hours:
39.55
-0.29
-0.73%
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 August 13, 2026, is $39.84.
- 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 756.77% to $39.84 now.
- The 52-week high stock price for CALX is $71.22, representing a 78.77% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for CALX is $34.26, indicating a -14.01% decrease from the current share price, occurred on July 21, 2026.
- The closing price of Calix Inc (CALX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 13, 2026 | $40.88 | $39.81 | $1.06 | 603,940.0 | -0.15% |
| Aug 12, 2026 | $40.44 | $39.24 | $1.20 | 516,361.0 | +0.71% |
| Aug 11, 2026 | $39.70 | $38.22 | $1.48 | 628,890.0 | +3.80% |
| Aug 10, 2026 | $39.50 | $37.61 | $1.89 | 791,473.0 | +0.50% |
| Aug 07, 2026 | $38.43 | $37.82 | $0.61 | 606,896.0 | +1.33% |
| Aug 06, 2026 | $38.43 | $37.38 | $1.05 | 1,356,780.0 | -2.67% |
| Aug 05, 2026 | $39.95 | $37.81 | $2.14 | 1,040,611.0 | -2.43% |
| Aug 04, 2026 | $39.54 | $37.34 | $2.20 | 946,303.0 | +5.65% |
| Aug 03, 2026 | $37.46 | $36.29 | $1.17 | 703,801.0 | +4.07% |
| Jul 31, 2026 | $35.99 | $35.03 | $0.955 | 649,033.0 | +2.05% |
| Jul 30, 2026 | $36.12 | $35.06 | $1.05 | 971,282.0 | -1.04% |
| Jul 29, 2026 | $36.80 | $35.34 | $1.46 | 1,117,505.0 | -4.18% |
| Jul 28, 2026 | $37.77 | $36.35 | $1.42 | 991,345.0 | +0.68% |
| Jul 27, 2026 | $37.11 | $35.54 | $1.57 | 1,326,372.0 | +2.36% |
| Jul 24, 2026 | $36.65 | $35.45 | $1.20 | 1,247,145.0 | +0.64% |
| Jul 23, 2026 | $36.28 | $35.00 | $1.28 | 1,812,612.0 | -0.20% |
| Jul 22, 2026 | $37.28 | $35.50 | $1.78 | 2,136,173.0 | -4.35% |
| Jul 21, 2026 | $37.65 | $34.26 | $3.39 | 4,880,708.0 | -2.29% |
| Jul 20, 2026 | $40.16 | $38.23 | $1.94 | 1,640,450.0 | -2.02% |
| Jul 17, 2026 | $39.51 | $37.68 | $1.83 | 1,223,604.0 | +1.32% |
| Jul 16, 2026 | $39.72 | $37.75 | $1.97 | 1,285,444.0 | -2.13% |
| Jul 15, 2026 | $39.74 | $38.33 | $1.42 | 997,735.0 | +1.05% |
| Jul 14, 2026 | $40.58 | $38.28 | $2.29 | 1,127,001.0 | -1.69% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $40.88 | $36.29 | $4.59 | 7,798,995.0 | +10.97% |
| Jul, 2026 | $41.26 | $34.26 | $7.00 | 30,133,780.0 | -3.80% |
| Jun, 2026 | $40.77 | $34.86 | $5.91 | 26,882,781.0 | -6.11% |
| May, 2026 | $46.03 | $37.57 | $8.46 | 15,423,496.0 | -8.75% |
| Apr, 2026 | $52.98 | $40.75 | $12.23 | 25,091,741.0 | -11.08% |
| Mar, 2026 | $54.97 | $48.06 | $6.91 | 17,629,051.0 | -5.37% |
| Feb, 2026 | $57.00 | $44.70 | $12.30 | 25,676,608.0 | +15.89% |
| Jan, 2026 | $61.91 | $44.25 | $17.66 | 22,935,799.0 | -15.61% |
Calix Inc Stock (CALX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.64 | $52.62 | $4.02 | 15,716,068.0 | -4.13% |
| Nov, 2025 | $69.73 | $52.05 | $17.68 | 14,746,540.0 | -19.22% |
| Oct, 2025 | $71.22 | $57.37 | $13.85 | 13,126,693.0 | +11.49% |
| Sep, 2025 | $64.30 | $58.07 | $6.23 | 11,380,500.0 | +3.23% |
| Aug, 2025 | $61.27 | $54.38 | $6.90 | 12,691,914.0 | +4.87% |
| Jul, 2025 | $57.42 | $49.64 | $7.78 | 17,799,377.0 | +6.58% |
| Jun, 2025 | $53.66 | $46.02 | $7.63 | 11,600,092.0 | +15.03% |
| May, 2025 | $47.73 | $41.08 | $6.65 | 14,453,213.0 | +13.03% |
| Apr, 2025 | $41.05 | $29.50 | $11.55 | 22,345,730.0 | +15.43% |
| Mar, 2025 | $37.62 | $28.61 | $9.01 | 16,078,913.0 | -4.27% |
| Feb, 2025 | $42.50 | $35.73 | $6.77 | 10,580,555.0 | -6.70% |
| Jan, 2025 | $41.86 | $33.74 | $8.12 | 11,931,591.0 | +13.79% |
Calix Inc Stock (CALX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.55 | $32.14 | $4.41 | 9,343,831.0 | +7.25% |
| Nov, 2024 | $38.07 | $28.70 | $9.37 | 21,758,232.0 | -8.06% |
| 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% |
6.14%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):