Get the Stockscreener App
36.07
0.81%
0.3007
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 July 24, 2026, is $36.07.
- 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 675.71% to $36.07 now.
- The 52-week high stock price for CALX is $71.22, representing a 97.45% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for CALX is $34.26, indicating a -5.02% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $36.65 | $35.45 | $1.20 | 604,539.0 | +0.81% |
| 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% |
| Jul 13, 2026 | $41.26 | $39.56 | $1.70 | 1,520,069.0 | -1.63% |
| Jul 10, 2026 | $40.44 | $39.06 | $1.38 | 966,146.0 | +1.66% |
| Jul 09, 2026 | $39.95 | $37.85 | $2.10 | 994,966.0 | +5.19% |
| Jul 08, 2026 | $38.58 | $37.59 | $0.995 | 887,027.0 | -1.67% |
| Jul 07, 2026 | $39.02 | $38.08 | $0.943 | 845,035.0 | -0.16% |
| Jul 06, 2026 | $39.47 | $38.00 | $1.47 | 1,076,077.0 | -0.03% |
| Jul 02, 2026 | $38.68 | $36.60 | $2.08 | 1,441,636.0 | +3.75% |
| Jul 01, 2026 | $38.22 | $36.95 | $1.27 | 996,415.0 | -0.62% |
| Jun 30, 2026 | $37.35 | $35.77 | $1.58 | 1,137,160.0 | +3.52% |
| Jun 29, 2026 | $36.50 | $35.27 | $1.23 | 1,510,155.0 | +1.35% |
| Jun 26, 2026 | $35.67 | $34.86 | $0.815 | 2,652,327.0 | +1.05% |
| Jun 25, 2026 | $36.89 | $35.05 | $1.84 | 1,840,203.0 | -3.67% |
| Jun 24, 2026 | $37.76 | $36.27 | $1.49 | 1,142,914.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $41.26 | $34.26 | $7.00 | 24,435,637.0 | -3.38% |
| 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% |
8.40%
1.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):