CALX - CALIX, INC
50.28
-0.740 -1.472%
Share volume: 958,363
Last Updated: 03-27-2026
Communication/Misc. Communication Services:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$51.02
-0.74
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $50.48 | $50.48 | $51.23 | $51.23 | $49.78 | $49.78 | $50.28 | $50.28 | 958,363 | $953,911.00 |
| 03-26-2026 | $52.75 | $52.75 | $52.75 | $52.75 | $51.00 | $51.00 | $51.02 | $51.02 | 673,732 | $673,732.00 |
| 03-25-2026 | $54.12 | $54.12 | $54.97 | $54.97 | $52.70 | $52.70 | $52.76 | $52.76 | 835,951 | $835,951.00 |
| 03-24-2026 | $52.14 | $52.14 | $54.23 | $54.23 | $51.64 | $51.64 | $53.32 | $53.32 | 655,194 | $655,194.00 |
| 03-23-2026 | $51.49 | $51.49 | $53.02 | $53.02 | $51.15 | $51.15 | $52.54 | $52.54 | 742,725 | $742,725.00 |
| 03-20-2026 | $50.54 | $50.54 | $50.93 | $50.93 | $49.78 | $49.78 | $50.31 | $50.31 | 1,866,483 | $1,866,483.00 |
| 03-19-2026 | $49.81 | $49.81 | $51.17 | $51.17 | $49.81 | $49.81 | $50.63 | $50.63 | 848,690 | $848,690.00 |
| 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 |