Get the Stockscreener App
43.56
4.51%
1.88
Pre-market:
43.61
0.05
+0.11%
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 30, 2026, is $43.56.
- 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 836.77% to $43.56 now.
- The 52-week high stock price for CALX is $71.22, representing a 63.50% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for CALX is $40.75, indicating a -6.45% decrease from the current share price, occurred on April 28, 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 |
|---|---|---|---|---|---|
| Apr 30, 2026 | $43.69 | $41.36 | $2.33 | 835,552.0 | +4.51% |
| Apr 29, 2026 | $42.11 | $41.24 | $0.87 | 854,334.0 | -0.83% |
| Apr 28, 2026 | $43.38 | $40.75 | $2.63 | 1,239,694.0 | -1.38% |
| Apr 27, 2026 | $43.91 | $42.39 | $1.52 | 1,324,415.0 | -1.75% |
| Apr 24, 2026 | $43.51 | $42.05 | $1.46 | 1,677,544.0 | +1.62% |
| Apr 23, 2026 | $44.65 | $41.78 | $2.87 | 1,969,639.0 | +0.09% |
| Apr 22, 2026 | $44.72 | $40.95 | $3.77 | 4,348,593.0 | -13.98% |
| Apr 21, 2026 | $52.34 | $48.37 | $3.97 | 1,879,067.0 | -3.82% |
| Apr 20, 2026 | $52.98 | $50.08 | $2.90 | 1,375,701.0 | +2.79% |
| Apr 17, 2026 | $51.88 | $50.14 | $1.74 | 865,344.0 | +0.74% |
| Apr 16, 2026 | $49.83 | $49.05 | $0.78 | 448,609.0 | +1.34% |
| Apr 15, 2026 | $49.20 | $48.05 | $1.14 | 617,455.0 | +0.68% |
| Apr 14, 2026 | $49.21 | $47.83 | $1.38 | 367,162.0 | +0.16% |
| Apr 13, 2026 | $48.92 | $47.54 | $1.38 | 574,544.0 | +2.05% |
| Apr 10, 2026 | $49.57 | $47.19 | $2.38 | 665,717.0 | -3.46% |
| 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% |
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 | $52.98 | $40.75 | $12.23 | 25,927,293.0 | -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% |
2.10%
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):