CALX - Calix Inc
50.63
-0.370 -0.731%
Share volume: 833,038
Last Updated: 03-19-2026
Communication/Misc. Communication Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$51.00
-0.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-19-2026 | $49.81 | $49.81 | $51.17 | $51.17 | $49.81 | $49.81 | $50.63 | $50.63 | 833,038 | $833,038.00 |
| 03-18-2026 | $51.76 | $51.76 | $51.90 | $51.90 | $50.48 | $50.48 | $51.00 | $51.00 | 1,104,760 | $1,104,760.00 |
| 03-17-2026 | $50.59 | $50.59 | $51.56 | $51.56 | $50.30 | $50.30 | $51.45 | $51.45 | 744,439 | $744,439.00 |
| 03-16-2026 | $50.98 | $50.98 | $51.22 | $51.22 | $49.78 | $49.78 | $51.05 | $51.05 | 1,166,722 | $1,166,722.00 |
| 03-13-2026 | $50.22 | $50.22 | $51.50 | $51.50 | $50.20 | $50.20 | $50.57 | $50.57 | 441,558 | $441,558.00 |
| 03-12-2026 | $50.18 | $50.18 | $51.05 | $51.05 | $49.71 | $49.71 | $49.77 | $49.77 | 836,768 | $836,768.00 |
| 03-11-2026 | $50.67 | $50.67 | $51.22 | $51.22 | $50.28 | $50.28 | $50.99 | $50.99 | 585,214 | $585,214.00 |
| 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 |