Get the Stockscreener App
53.82
0.90%
0.48
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 21, 2025, is $53.82.
- 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 1,057% to $53.82 now.
- The 52-week high stock price for CALX is $71.22, representing a 32.33% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for CALX is $28.61, indicating a -46.85% decrease from the current share price, occurred on March 10, 2025.
- The closing price of Calix Inc (CALX) stock in the beginning of 2024 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 21, 2025 | $54.32 | $52.05 | $2.27 | 584,993.0 | +0.90% |
| Nov 20, 2025 | $56.85 | $53.09 | $3.76 | 641,888.0 | -2.77% |
| Nov 19, 2025 | $56.44 | $54.64 | $1.80 | 777,498.0 | -0.87% |
| Nov 18, 2025 | $57.25 | $54.51 | $2.74 | 949,191.0 | -3.15% |
| Nov 17, 2025 | $58.84 | $57.00 | $1.84 | 508,888.0 | -2.66% |
| Nov 14, 2025 | $59.80 | $58.41 | $1.39 | 841,327.0 | -2.65% |
| Nov 13, 2025 | $63.36 | $58.83 | $4.53 | 757,903.0 | -4.71% |
| Nov 12, 2025 | $64.33 | $62.55 | $1.78 | 602,264.0 | +0.54% |
| Nov 11, 2025 | $63.81 | $61.74 | $2.07 | 1,142,441.0 | -1.84% |
| Nov 10, 2025 | $65.00 | $63.50 | $1.50 | 671,710.0 | +0.14% |
| Nov 07, 2025 | $64.41 | $63.05 | $1.36 | 385,398.0 | -0.53% |
| Nov 06, 2025 | $67.81 | $64.22 | $3.59 | 1,138,628.0 | -4.18% |
| Nov 05, 2025 | $68.19 | $65.48 | $2.70 | 855,676.0 | +2.63% |
| Nov 04, 2025 | $66.47 | $64.45 | $2.02 | 981,594.0 | -2.65% |
| Nov 03, 2025 | $69.73 | $66.25 | $3.48 | 991,436.0 | -1.72% |
| Oct 31, 2025 | $71.22 | $68.32 | $2.90 | 1,188,960.0 | +0.56% |
| Oct 30, 2025 | $69.69 | $63.50 | $6.19 | 2,623,212.0 | +9.34% |
| Oct 29, 2025 | $62.45 | $60.25 | $2.20 | 877,325.0 | +0.73% |
| Oct 28, 2025 | $62.40 | $60.32 | $2.08 | 381,039.0 | +1.26% |
| Oct 27, 2025 | $62.00 | $60.81 | $1.19 | 338,289.0 | -0.46% |
| Oct 24, 2025 | $61.47 | $60.22 | $1.25 | 320,425.0 | +1.88% |
| Oct 23, 2025 | $60.19 | $58.45 | $1.74 | 454,880.0 | +1.42% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $69.73 | $52.05 | $17.68 | 12,415,828.0 | -21.34% |
| 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% |
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% |
2.40%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):