Get the Stockscreener App
49.44
0.80%
-0.40
Pre-market:
49.79
0.35
+0.71%
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 April 09, 2026, is $49.44.
- 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 963.23% to $49.44 now.
- The 52-week high stock price for CALX is $71.22, representing a 44.05% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for CALX is $32.55, indicating a -34.16% decrease from the current share price, occurred on April 21, 2025.
- 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 |
|---|---|---|---|---|---|
| Apr 09, 2026 | $50.29 | $48.69 | $1.60 | 568,294.0 | -0.80% |
| Apr 08, 2026 | $50.85 | $49.58 | $1.27 | 821,443.0 | +2.17% |
| Apr 07, 2026 | $49.35 | $47.52 | $1.83 | 629,646.0 | +1.08% |
| Apr 06, 2026 | $48.31 | $46.36 | $1.95 | 663,147.0 | +4.14% |
| Apr 02, 2026 | $46.57 | $44.04 | $2.53 | 1,626,982.0 | -1.13% |
| Apr 01, 2026 | $50.40 | $46.85 | $3.55 | 1,738,859.0 | -4.33% |
| Mar 31, 2026 | $50.43 | $48.06 | $2.37 | 934,181.0 | -0.83% |
| Mar 30, 2026 | $50.94 | $48.51 | $2.43 | 852,849.0 | -1.75% |
| Mar 27, 2026 | $51.23 | $49.78 | $1.45 | 958,250.0 | -1.45% |
| Mar 26, 2026 | $52.75 | $51.00 | $1.75 | 673,602.0 | -3.30% |
| Mar 25, 2026 | $54.97 | $52.70 | $2.27 | 835,823.0 | -1.05% |
| Mar 24, 2026 | $54.23 | $51.64 | $2.59 | 655,150.0 | +1.48% |
| Mar 23, 2026 | $53.02 | $51.15 | $1.87 | 742,701.0 | +4.43% |
| Mar 20, 2026 | $50.93 | $49.78 | $1.15 | 1,865,505.0 | -0.63% |
| Mar 19, 2026 | $51.17 | $49.81 | $1.36 | 833,036.0 | -0.73% |
| Mar 18, 2026 | $51.90 | $50.48 | $1.42 | 1,104,754.0 | -0.87% |
| Mar 17, 2026 | $51.56 | $50.30 | $1.26 | 744,409.0 | +0.78% |
| Mar 16, 2026 | $51.22 | $49.78 | $1.44 | 1,166,558.0 | +0.95% |
| Mar 13, 2026 | $51.50 | $50.20 | $1.30 | 441,557.0 | +1.61% |
| Mar 12, 2026 | $51.05 | $49.71 | $1.34 | 836,765.0 | -2.39% |
| Mar 11, 2026 | $51.22 | $50.28 | $0.94 | 585,072.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $50.85 | $44.04 | $6.81 | 6,616,665.0 | +0.92% |
| 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% |
9.06%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):