CALX - CALIX, INC
50.99
-0.030 -0.059%
Share volume: 585,073
Last Updated: 03-11-2026
Communication/Misc. Communication Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$51.02
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $50.67 | $50.67 | $51.22 | $51.22 | $50.28 | $50.28 | $50.99 | $50.99 | 585,073 | $585,073.00 |
| 03-10-2026 | $50.94 | $50.94 | $51.16 | $51.16 | $50.09 | $50.09 | $51.02 | $51.02 | 753,527 | $753,527.00 |
| 03-09-2026 | $49.80 | $49.80 | $51.17 | $51.17 | $49.31 | $49.31 | $50.95 | $50.95 | 564,644 | $564,644.00 |
| 03-06-2026 | $50.98 | $50.98 | $51.71 | $51.71 | $50.16 | $50.16 | $50.47 | $50.47 | 721,298 | $721,298.00 |
| 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 |