Free Trial

Calix (CALX) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free CALX Stock Alerts
$33.94
+1.19 (+3.63%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Calix Stock Price Performance

5 Day
Performance
+3.95%
1 Month
Performance
+19.51%
3 Month
Performance
-2.67%
6 Month
Performance
-11.24%
Year-To-Date
Performance
-22.32%
1 Year
Performance
-25.01%
Receive CALX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Calix and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

CALX Stock Chart for Wednesday, May, 29, 2024

CALX Chart by TradingView

Calix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$32.75$33.94
+3.63%		$34.31$32.81796,811 shs$2.22 billion
05/27/2024$32.75$32.75$33.25$32.58445,600 shs$2.15 billion
05/24/2024$32.65$32.75
+0.31%		$33.25$32.58445,630 shs$2.15 billion
05/23/2024$32.53$32.65
+0.37%		$32.82$32.04699,810 shs$2.14 billion
05/22/2024$31.41$32.53
+3.57%		$32.84$31.45642,550 shs$2.13 billion
05/21/2024$31.33$31.41
+0.26%		$31.54$31.16360,763 shs$2.06 billion
05/20/2024$31.38$31.33
-0.16%		$31.51$31.09619,403 shs$2.05 billion
05/17/2024$31.20$31.39
+0.61%		$31.49$30.99407,080 shs$2.06 billion
05/16/2024$31.40$31.20
-0.64%		$31.61$31.04441,462 shs$2.04 billion
05/15/2024$31.41$31.40
-0.03%		$31.72$31.07447,497 shs$2.06 billion
05/14/2024$30.51$31.41
+2.95%		$31.58$31.10507,818 shs$2.06 billion
05/13/2024$30.63$30.51
-0.39%		$31.16$30.49568,300 shs$2.00 billion
05/10/2024$30.06$30.63
+1.90%		$30.69$30.00420,194 shs$2.01 billion
05/09/2024$30.49$30.06
-1.41%		$30.71$29.97443,134 shs$1.97 billion
05/08/2024$30.12$30.49
+1.23%		$30.60$29.88630,093 shs$2.00 billion
05/07/2024$29.77$30.12
+1.18%		$30.50$29.73556,746 shs$1.97 billion
05/06/2024$29.56$29.77
+0.71%		$30.12$29.73593,485 shs$1.95 billion
05/03/2024$28.95$29.57
+2.14%		$29.99$29.32599,919 shs$1.94 billion
05/02/2024$27.88$28.95
+3.84%		$28.97$27.77677,984 shs$1.90 billion
05/01/2024$27.74$27.88
+0.50%		$28.34$27.60655,557 shs$1.83 billion
04/30/2024$28.04$27.74
-1.07%		$28.29$27.73931,466 shs$1.82 billion
04/29/2024$28.40$28.04
-1.27%		$28.85$27.85576,822 shs$1.84 billion
04/26/2024$28.25$28.41
+0.57%		$28.86$28.23604,548 shs$1.86 billion
04/25/2024$28.25$28.25$28.28$27.261.31 million shs$1.85 billion
04/24/2024$28.00$28.25
+0.89%		$28.35$27.581.19 million shs$1.85 billion
04/23/2024$29.54$28.00
-5.21%		$29.89$26.752.47 million shs$1.83 billion
04/22/2024$29.28$29.54
+0.89%		$29.72$29.011.43 million shs$1.93 billion
04/19/2024$29.44$29.28
-0.56%		$29.78$29.09794,259 shs$1.91 billion
04/18/2024$29.18$29.44
+0.89%		$29.82$28.95768,311 shs$1.93 billion
04/17/2024$29.37$29.18
-0.65%		$30.25$29.18650,737 shs$1.91 billion
04/16/2024$29.42$29.37
-0.17%		$29.64$29.081.28 million shs$1.92 billion
04/15/2024$30.29$29.42
-2.87%		$30.38$29.411.11 million shs$1.92 billion
04/12/2024$31.52$30.28
-3.93%		$31.18$30.22764,086 shs$1.98 billion
04/11/2024$31.62$31.52
-0.32%		$32.01$31.49629,710 shs$2.06 billion
04/10/2024$32.54$31.62
-2.83%		$32.02$31.18550,162 shs$2.07 billion
04/09/2024$31.79$32.54
+2.36%		$32.58$31.99486,245 shs$2.13 billion
04/08/2024$31.12$31.79
+2.15%		$31.90$31.19568,882 shs$2.08 billion
04/05/2024$31.23$31.13
-0.32%		$31.25$30.78732,664 shs$2.04 billion
04/04/2024$32.09$31.23
-2.68%		$32.47$31.19543,589 shs$2.04 billion
04/03/2024$32.03$32.09
+0.19%		$32.22$31.73616,740 shs$2.10 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$32.43$32.03
-1.23%		$32.13$31.311.11 million shs$2.10 billion
04/01/2024$33.16$32.43
-2.20%		$33.32$32.28992,598 shs$2.12 billion
03/29/2024$33.18$33.16
-0.06%		$33.68$33.14723,897 shs$2.17 billion
03/28/2024$33.50$33.18
-0.96%		$33.68$33.14723,897 shs$2.17 billion
03/27/2024$32.65$33.50
+2.60%		$33.65$32.76592,152 shs$2.19 billion
03/26/2024$33.02$32.65
-1.12%		$33.24$32.58570,707 shs$2.14 billion
03/25/2024$33.34$33.02
-0.96%		$33.53$32.82662,304 shs$2.16 billion
03/22/2024$34.01$33.34
-1.97%		$34.29$33.20789,721 shs$2.18 billion
03/21/2024$34.00$34.01
+0.03%		$34.81$34.01653,677 shs$2.22 billion
03/20/2024$34.21$34.00
-0.60%		$34.37$33.851.05 million shs$2.22 billion
03/19/2024$33.88$34.21
+0.96%		$34.57$33.70716,906 shs$2.24 billion
03/18/2024$34.01$33.88
-0.38%		$34.20$33.501.43 million shs$2.22 billion
03/15/2024$33.63$34.01
+1.12%		$34.26$33.6211.72 million shs$2.22 billion
03/14/2024$34.08$33.63
-1.32%		$34.23$33.061.03 million shs$2.20 billion
03/13/2024$34.74$34.08
-1.90%		$35.06$34.01828,386 shs$2.23 billion
03/12/2024$35.24$34.74
-1.42%		$35.71$34.69809,468 shs$2.27 billion
03/11/2024$35.70$35.24
-1.29%		$35.97$35.15679,947 shs$2.31 billion
03/08/2024$36.51$35.71
-2.20%		$37.19$35.71890,562 shs$2.34 billion
03/07/2024$37.31$36.51
-2.14%		$37.79$36.38869,474 shs$2.39 billion
03/06/2024$36.29$37.31
+2.81%		$38.06$36.741.09 million shs$2.44 billion
03/05/2024$36.58$36.29
-0.79%		$36.65$35.82719,141 shs$2.37 billion
03/04/2024$36.41$36.58
+0.47%		$37.26$36.361.41 million shs$2.39 billion
03/01/2024$34.85$36.42
+4.51%		$36.60$34.79750,470 shs$2.38 billion
02/29/2024$34.87$34.85
-0.06%		$35.39$34.59891,253 shs$2.28 billion
02/28/2024$34.64$34.87
+0.66%		$34.95$34.04442,122 shs$2.28 billion
02/27/2024$34.53$34.64
+0.33%		$34.98$34.32515,158 shs$2.28 billion

Related Companies:
This page (NYSE:CALX) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits