Calix Inc. (CALX)
NYSE: CALX
· Real-Time Price · USD
59.49
-1.46 (-2.40%)
At close: Oct 03, 2025, 3:59 PM
58.60
-1.50%
After-hours: Oct 03, 2025, 07:43 PM EDT
CALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 61.36 | 61.55 | 59.47 | 59.51 | 59.51 | -2.36% | 534,837 |
| Oct 2, 2025 | 61.79 | 61.79 | 60.44 | 60.95 | 60.95 | -0.68% | 366,429 |
| Oct 1, 2025 | 60.96 | 61.73 | 60.80 | 61.37 | 61.37 | 0.00% | 408,400 |
| Sep 30, 2025 | 61.50 | 62.03 | 60.48 | 61.37 | 61.37 | -0.02% | 373,429 |
| Sep 29, 2025 | 62.30 | 62.30 | 61.11 | 61.38 | 61.38 | -0.31% | 442,400 |
| Sep 26, 2025 | 61.53 | 61.75 | 61.03 | 61.57 | 61.57 | 0.23% | 764,400 |
| Sep 25, 2025 | 60.73 | 61.63 | 60.14 | 61.43 | 61.43 | 0.31% | 430,100 |
| Sep 24, 2025 | 62.48 | 62.78 | 60.68 | 61.24 | 61.24 | -1.98% | 437,202 |
| Sep 23, 2025 | 63.34 | 63.90 | 62.43 | 62.48 | 62.48 | -1.54% | 425,243 |
| Sep 22, 2025 | 63.04 | 63.65 | 62.86 | 63.46 | 63.46 | 0.95% | 505,001 |
| Sep 19, 2025 | 64.21 | 64.30 | 62.60 | 62.86 | 62.86 | -1.84% | 1,577,275 |
| Sep 18, 2025 | 61.95 | 64.25 | 61.81 | 64.04 | 64.04 | 4.42% | 439,439 |
| Sep 17, 2025 | 61.66 | 61.91 | 60.93 | 61.33 | 61.33 | -0.05% | 417,386 |
| Sep 16, 2025 | 61.66 | 61.82 | 60.84 | 61.36 | 61.36 | -0.50% | 528,118 |
| Sep 15, 2025 | 62.00 | 62.90 | 61.54 | 61.67 | 61.67 | 0.33% | 440,090 |
| Sep 12, 2025 | 62.78 | 63.07 | 61.33 | 61.47 | 61.47 | -2.86% | 521,124 |
| Sep 11, 2025 | 63.00 | 63.70 | 62.79 | 63.28 | 63.28 | 0.44% | 444,500 |
| Sep 10, 2025 | 61.72 | 63.00 | 61.55 | 63.00 | 63.00 | 2.16% | 735,111 |
| Sep 9, 2025 | 60.89 | 61.74 | 60.22 | 61.67 | 61.67 | 0.93% | 611,039 |
| Sep 8, 2025 | 61.15 | 61.69 | 60.77 | 61.10 | 61.10 | 0.74% | 536,300 |
Page 1 of 136