Free Trial
→ The Iran War Just Broke the Gold Market (From Behind the Markets) (Ad)tc pixel Free CALX Stock Alerts

Calix (CALX) Stock Chart & Stock Price History

Calix logo
$41.36 +1.02 (+2.53%)
As of 01:35 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

Calix Stock Price Performance

The Calix (CALX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 12.56%, with a year-to-date return of -21.84%. In the past month, the stock has decreased 3.13%, reflecting recent market activity.

As of the latest close, Calix traded at $40.26 with a market cap of $2.57 billion and volume of 700,398 shares. Five years ago, the stock traded at $44.92, representing a 7.93% decrease over that period. At the time, it had a market cap of $2.82 billion and a volume of 399,084 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+5.35%
1 Month
Performance
-3.13%
3 Month
Performance
-20.11%
Year-To-Date
Performance
-21.84%
1 Year
Performance
-12.56%
5 Year
Performance
-7.93%

CALX Stock Chart for Wednesday, May, 27, 2026

CALX Chart by TradingView

Calix Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/26/2026$39.26$40.26
+2.55%		$40.39$38.17700,398 shs$2.57 billion
05/25/2026$39.26$39.26$39.92$38.51632,479 shs$2.50 billion
05/22/2026$38.43$39.26
+2.15%		$39.92$38.51632,479 shs$2.50 billion
05/21/2026$38.34$38.43
+0.25%		$39.08$37.57925,681 shs$2.45 billion
05/20/2026$39.73$38.34
-3.50%		$40.30$38.241.10 million shs$2.45 billion
05/19/2026$40.10$39.73
-0.94%		$40.26$39.65991,162 shs$2.53 billion
05/18/2026$39.85$40.10
+0.64%		$40.55$39.40834,475 shs$2.56 billion
05/15/2026$40.26$39.85
-1.03%		$40.37$39.32825,148 shs$2.54 billion
05/14/2026$40.36$40.26
-0.23%		$41.44$40.02649,408 shs$2.57 billion
05/13/2026$41.70$40.36
-3.23%		$41.80$40.291.12 million shs$2.57 billion
05/12/2026$42.69$41.70
-2.31%		$43.04$41.43441,643 shs$2.66 billion
05/11/2026$43.28$42.69
-1.36%		$43.98$42.51792,262 shs$2.72 billion
05/08/2026$43.60$43.28
-0.73%		$44.32$42.93541,007 shs$2.78 billion
05/07/2026$44.48$43.60
-1.98%		$45.28$43.13713,394 shs$2.78 billion
05/06/2026$45.89$44.48
-3.07%		$45.75$43.74675,650 shs$2.84 billion
05/05/2026N/A$45.89$46.03$43.92883,406 shs$2.93 billion
04/30/2026$41.65$43.58
+4.64%		$43.69$41.36836,252 shs$2.78 billion
04/29/2026$42.00$41.65
-0.84%		$42.11$41.24854,334 shs$2.66 billion
04/28/2026$42.70$42.00
-1.63%		$43.39$40.751.24 million shs$2.68 billion
04/27/2026$43.27$42.70
-1.32%		$43.91$42.391.33 million shs$2.72 billion
Related Companies

This page (NYSE:CALX) was last updated on 5/27/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Read now. Do not delete. You’ve been warned.
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel