Free Trial

Calix (CALX) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free CALX Stock Alerts
$35.88
+0.44 (+1.24%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Calix Stock Price Performance

5 Day
Performance
+0.79%
1 Month
Performance
+16.78%
3 Month
Performance
+0.20%
6 Month
Performance
-14.63%
Year-To-Date
Performance
-18.13%
1 Year
Performance
-30.62%
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 Sasco Gold LLC
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.
Reserve your seat here.

CALX Stock Chart for Monday, June, 10, 2024

CALX Chart by TradingView

Calix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$35.73$35.44
-0.80%		$35.87$35.13496,958 shs$2.32 billion
06/06/2024$35.49$35.73
+0.66%		$35.84$35.22412,702 shs$2.34 billion
06/05/2024$35.49$35.49$36.17$35.33764,989 shs$2.33 billion
06/04/2024$35.73$35.49
-0.67%		$35.86$35.38464,483 shs$2.33 billion
06/03/2024$35.70$35.73
+0.08%		$36.21$35.43812,604 shs$2.34 billion
05/31/2024$35.18$35.73
+1.56%		$36.31$35.351.64 million shs$2.34 billion
05/30/2024$33.39$35.18
+5.36%		$35.23$33.551.09 million shs$2.31 billion
05/29/2024$33.94$33.39
-1.62%		$33.67$33.08778,872 shs$2.19 billion
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
DON’T buy gold until you read this (Ad)

If you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.

Reserve your seat here.
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
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

Related Companies:
This page (NYSE:CALX) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored