CALX - CALIX, INC
41.71
-1.020 -2.445%
Share volume: 420,774
Last Updated: 05-12-2026
Communication/Misc. Communication Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$42.73
-1.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $42.69 | $42.69 | $43.04 | $43.04 | $41.43 | $41.43 | $41.71 | $41.71 | 420,774 | $420,774.00 |
| 05-11-2026 | $43.35 | $43.35 | $43.98 | $43.98 | $42.51 | $42.51 | $42.73 | $42.73 | 811,946 | $811,946.00 |
| 05-08-2026 | $43.96 | $43.96 | $44.32 | $44.32 | $42.93 | $42.93 | $43.24 | $43.24 | 541,109 | $541,109.00 |
| 05-07-2026 | $44.75 | $44.75 | $45.28 | $45.28 | $43.13 | $43.13 | $43.52 | $43.52 | 713,419 | $713,419.00 |
| 05-06-2026 | $45.75 | $45.75 | $45.75 | $45.75 | $43.74 | $43.74 | $44.34 | $44.34 | 675,699 | $675,699.00 |
| 05-05-2026 | $43.92 | $43.92 | $46.03 | $46.03 | $43.92 | $43.92 | $45.82 | $45.82 | 896,434 | $896,434.00 |
| 05-04-2026 | $43.50 | $43.50 | $43.81 | $43.81 | $42.63 | $42.63 | $43.44 | $43.44 | 639,799 | $639,799.00 |
| 05-01-2026 | $43.88 | $43.88 | $44.30 | $44.30 | $43.11 | $43.11 | $43.53 | $43.53 | 850,329 | $850,329.00 |
| 04-30-2026 | $42.14 | $42.14 | $43.69 | $43.69 | $41.36 | $41.36 | $43.56 | $43.56 | 836,623 | $836,623.00 |
| 04-29-2026 | $41.53 | $41.53 | $42.11 | $42.11 | $41.24 | $41.24 | $41.68 | $41.68 | 854,336 | $854,336.00 |