Yahoo Finance is in Davos! Get the latest updates here

Calix, Inc. (CALX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

36.90

+1.03

(+2.89%)

As of 02:14PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	35.94	36.93	35.89	36.90	36.90	436,911
May 25, 2022	33.03	35.90	32.77	35.87	35.87	697,500
May 24, 2022	34.34	34.34	32.56	33.32	33.32	602,000
May 23, 2022	35.03	35.31	33.87	34.72	34.72	495,300
May 20, 2022	36.12	36.38	33.91	34.83	34.83	623,000
May 19, 2022	33.58	35.98	33.33	35.44	35.44	744,700
May 18, 2022	35.23	35.80	33.62	34.30	34.30	469,100
May 17, 2022	34.67	35.86	34.29	35.84	35.84	545,700
May 16, 2022	35.41	35.44	33.51	33.62	33.62	525,000
May 13, 2022	34.59	35.89	34.03	35.89	35.89	967,900
May 12, 2022	33.44	35.53	32.82	33.46	33.46	930,200
May 11, 2022	34.73	36.30	33.86	33.92	33.92	563,700
May 10, 2022	35.80	36.42	33.61	34.97	34.97	780,900
May 09, 2022	37.06	37.45	34.35	34.63	34.63	638,400
May 06, 2022	37.92	38.79	36.64	38.01	38.01	480,300
May 05, 2022	40.40	41.04	38.00	38.30	38.30	856,600
May 04, 2022	41.14	41.43	38.27	41.37	41.37	674,000
May 03, 2022	41.50	42.24	40.66	41.01	41.01	536,400
May 02, 2022	39.88	41.68	39.35	41.62	41.62	599,200
Apr 29, 2022	41.13	42.52	39.68	39.91	39.91	599,100
Apr 28, 2022	39.95	42.47	38.67	41.74	41.74	791,400
Apr 27, 2022	37.00	40.17	36.93	39.75	39.75	931,300
Apr 26, 2022	40.80	42.87	38.09	38.09	38.09	1,102,400
Apr 25, 2022	36.86	39.88	36.77	39.62	39.62	1,069,900
Apr 22, 2022	38.45	39.14	37.36	37.51	37.51	369,600
Apr 21, 2022	40.10	40.85	38.14	38.33	38.33	589,500
Apr 20, 2022	40.38	40.40	39.03	39.26	39.26	325,700
Apr 19, 2022	38.54	40.36	38.24	39.62	39.62	309,400
Apr 18, 2022	38.35	39.41	37.74	38.79	38.79	320,100
Apr 14, 2022	40.38	40.80	38.65	38.68	38.68	404,500
Apr 13, 2022	39.14	40.46	38.94	40.14	40.14	538,000
Apr 12, 2022	39.09	41.13	38.39	39.02	39.02	695,500
Apr 11, 2022	37.92	39.24	37.48	37.66	37.66	463,900
Apr 08, 2022	39.28	39.55	38.21	38.57	38.57	441,900
Apr 07, 2022	38.96	40.28	38.21	39.68	39.68	675,800
Apr 06, 2022	40.00	40.15	36.50	37.80	37.80	1,342,100
Apr 05, 2022	42.34	42.62	40.69	40.81	40.81	533,200
Apr 04, 2022	42.00	42.96	41.27	42.38	42.38	389,400
Apr 01, 2022	42.86	43.63	40.52	41.82	41.82	1,011,700
Mar 31, 2022	41.74	43.75	41.71	42.91	42.91	1,277,700
Mar 30, 2022	43.16	43.70	41.40	41.49	41.49	375,300
Mar 29, 2022	42.55	44.28	42.51	43.70	43.70	486,300
Mar 28, 2022	42.44	42.79	40.78	41.83	41.83	502,300
Mar 25, 2022	43.11	43.55	41.64	42.61	42.61	419,400
Mar 24, 2022	43.00	43.48	42.43	43.00	43.00	699,800
Mar 23, 2022	45.13	45.24	42.95	42.99	42.99	571,100
Mar 22, 2022	44.99	46.34	44.48	45.66	45.66	940,600
Mar 21, 2022	46.23	46.92	43.77	44.99	44.99	1,067,800
Mar 18, 2022	45.96	47.15	45.30	46.78	46.78	1,060,000
Mar 17, 2022	44.69	46.02	44.14	45.53	45.53	894,000
Mar 16, 2022	43.15	45.06	43.00	44.95	44.95	992,800
Mar 15, 2022	41.34	42.25	40.59	42.20	42.20	668,900
Mar 14, 2022	43.58	44.35	40.59	41.01	41.01	1,373,300
Mar 11, 2022	47.58	47.58	43.28	43.49	43.49	805,800
Mar 10, 2022	47.40	47.40	45.66	46.83	46.83	580,300
Mar 09, 2022	47.75	48.72	47.47	48.05	48.05	690,300
Mar 08, 2022	46.32	47.92	45.32	45.85	45.85	798,100
Mar 07, 2022	48.94	49.85	46.36	46.41	46.41	685,500
Mar 04, 2022	50.44	50.78	47.50	48.52	48.52	1,030,900
Mar 03, 2022	54.67	55.66	50.39	50.89	50.89	643,300
Mar 02, 2022	52.34	54.68	51.79	54.59	54.59	785,600
Mar 01, 2022	54.00	54.63	51.47	52.01	52.01	756,900
Feb 28, 2022	52.96	55.06	52.53	54.34	54.34	1,206,800
Feb 25, 2022	52.28	54.92	50.79	53.99	53.99	570,900
Feb 24, 2022	46.88	51.95	46.14	51.92	51.92	1,740,800
Feb 23, 2022	53.41	54.75	51.61	51.66	51.66	618,500
Feb 22, 2022	52.74	54.09	51.33	52.40	52.40	443,800
Feb 18, 2022	54.09	55.50	53.34	53.54	53.54	560,400
Feb 17, 2022	56.60	56.88	53.55	54.09	54.09	440,500
Feb 16, 2022	56.35	57.57	55.25	57.25	57.25	428,700
Feb 15, 2022	54.09	57.39	53.84	57.20	57.20	498,600
Feb 14, 2022	52.79	54.67	51.76	53.26	53.26	567,800
Feb 11, 2022	55.19	57.40	53.24	53.70	53.70	616,900
Feb 10, 2022	53.21	57.96	53.11	55.96	55.96	922,700
Feb 09, 2022	53.23	54.72	53.23	54.64	54.64	432,100
Feb 08, 2022	50.31	53.49	50.27	53.16	53.16	546,000
Feb 07, 2022	49.89	51.57	49.52	49.94	49.94	363,500
Feb 04, 2022	48.89	50.98	48.41	50.15	50.15	433,100
Feb 03, 2022	49.67	51.07	49.14	49.34	49.34	460,700
Feb 02, 2022	52.51	53.10	49.51	50.38	50.38	552,100
Feb 01, 2022	50.71	52.51	49.23	52.06	52.06	862,400
Jan 31, 2022	46.72	50.32	46.51	50.28	50.28	1,458,500
Jan 28, 2022	41.25	46.90	41.08	46.80	46.80	1,759,500
Jan 27, 2022	43.65	46.10	40.26	40.40	40.40	1,406,800
Jan 26, 2022	43.92	45.32	41.00	41.03	41.03	1,252,100
Jan 25, 2022	43.80	44.46	42.43	42.63	42.63	996,900
Jan 24, 2022	41.97	45.47	40.20	45.34	45.34	1,418,000
Jan 21, 2022	45.52	46.72	43.21	43.39	43.39	1,128,400
Jan 20, 2022	49.70	49.92	45.91	46.11	46.11	829,000
Jan 19, 2022	51.51	52.23	48.59	48.68	48.68	970,600
Jan 18, 2022	53.20	53.37	50.66	50.75	50.75	1,051,400
Jan 14, 2022	53.92	55.41	53.31	54.70	54.70	646,300
Jan 13, 2022	56.18	57.11	54.48	54.68	54.68	822,100
Jan 12, 2022	57.81	58.89	55.95	56.02	56.02	997,400
Jan 11, 2022	57.17	57.86	55.91	57.18	57.18	752,900
Jan 10, 2022	58.89	59.68	56.09	57.56	57.56	1,197,600
Jan 07, 2022	66.38	66.69	59.70	59.74	59.74	1,069,400
Jan 06, 2022	68.81	70.59	66.05	66.25	66.25	1,163,000
Jan 05, 2022	72.68	74.82	69.69	69.73	69.73	806,400
Jan 04, 2022	77.70	77.76	73.47	73.67	73.67	1,975,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,065.79+87.06(+2.19%)

Dow 3032,697.36+577.08(+1.80%)

Nasdaq11,772.73+337.99(+2.96%)

Russell 20001,845.25+46.09(+2.56%)

Crude Oil114.20+3.87(+3.51%)

Gold1,846.80+0.50(+0.03%)

Yahoo Finance is in Davos! Get the latest updates here

Calix, Inc. (CALX)

S&P 500
4,065.79
+87.06(+2.19%)

Dow 30
32,697.36
+577.08(+1.80%)

Nasdaq
11,772.73
+337.99(+2.96%)

Russell 2000
1,845.25
+46.09(+2.56%)

Crude Oil
114.20
+3.87(+3.51%)

Gold
1,846.80
+0.50(+0.03%)