CALX - CALIX, INC
50.47
-1.610 -3.190%
Share volume: 710,248
Last Updated: 03-06-2026
Communication/Misc. Communication Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$52.08
-1.61
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $50.98 | $50.98 | $51.71 | $51.71 | $50.16 | $50.16 | $50.47 | $50.47 | 710,248 | $710,248.00 |
| 03-05-2026 | $53.49 | $53.49 | $53.79 | $53.79 | $51.42 | $51.42 | $52.08 | $52.08 | 604,692 | $604,692.00 |
| 03-04-2026 | $53.08 | $53.08 | $54.51 | $54.51 | $52.59 | $52.59 | $54.28 | $54.28 | 453,533 | $453,533.00 |
| 03-03-2026 | $52.30 | $52.30 | $53.45 | $53.45 | $50.63 | $50.63 | $52.58 | $52.58 | 602,355 | $602,355.00 |
| 03-02-2026 | $50.72 | $50.72 | $53.70 | $53.70 | $50.32 | $50.32 | $53.12 | $53.12 | 731,256 | $731,256.00 |
| 02-27-2026 | $50.90 | $50.90 | $52.35 | $52.35 | $50.11 | $50.11 | $51.77 | $51.77 | 841,111 | $841,111.00 |
| 02-26-2026 | $55.72 | $55.72 | $55.72 | $55.72 | $50.90 | $50.90 | $51.47 | $51.47 | 1,053,013 | $1,053,013.00 |
| 02-25-2026 | $53.90 | $53.90 | $53.90 | $53.90 | $51.03 | $51.03 | $51.07 | $51.07 | 1,510,325 | $1,510,325.00 |
| 02-24-2026 | $54.19 | $54.19 | $55.38 | $55.38 | $53.37 | $53.37 | $53.46 | $53.46 | 513,910 | $513,910.00 |
| 02-23-2026 | $55.39 | $55.39 | $55.39 | $55.39 | $53.26 | $53.26 | $54.13 | $54.13 | 695,695 | $695,695.00 |