CALX - CALIX, INC
49.58
-1.970 -3.973%
Share volume: 1,818,615
Last Updated: 04-21-2026
Communication/Misc. Communication Services:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$51.55
-1.97
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $51.74 | $51.74 | $52.34 | $52.34 | $48.37 | $48.37 | $49.58 | $49.58 | 1,818,615 | $1,818,615.00 |
| 04-20-2026 | $50.08 | $50.08 | $52.98 | $52.98 | $50.08 | $50.08 | $51.55 | $51.55 | 1,378,617 | $1,378,617.00 |
| 04-17-2026 | $50.55 | $50.55 | $51.88 | $51.88 | $50.14 | $50.14 | $50.15 | $50.15 | 865,834 | $865,834.00 |
| 04-16-2026 | $49.05 | $49.05 | $49.83 | $49.83 | $49.05 | $49.05 | $49.78 | $49.78 | 448,732 | $448,732.00 |
| 04-15-2026 | $48.73 | $48.73 | $49.20 | $49.20 | $48.06 | $48.06 | $49.12 | $49.12 | 617,456 | $617,456.00 |
| 04-14-2026 | $48.93 | $48.93 | $49.21 | $49.21 | $47.83 | $47.83 | $48.79 | $48.79 | 367,187 | $367,187.00 |
| 04-13-2026 | $47.60 | $47.60 | $48.92 | $48.92 | $47.54 | $47.54 | $48.71 | $48.71 | 574,654 | $574,654.00 |
| 04-10-2026 | $49.57 | $49.57 | $49.57 | $49.57 | $47.19 | $47.19 | $47.73 | $47.73 | 665,717 | $665,717.00 |
| 04-09-2026 | $49.66 | $49.66 | $50.29 | $50.29 | $48.69 | $48.69 | $49.44 | $49.44 | 568,355 | $568,355.00 |
| 04-08-2026 | $50.61 | $50.61 | $50.85 | $50.85 | $49.58 | $49.58 | $49.84 | $49.84 | 821,502 | $821,502.00 |