Free Trial
→ Elon’s Biggest Launch Ever: 15x Bigger Than SpaceX (From InvestorPlace) (Ad)tc pixel Free CALX Stock Alerts

Calix (CALX) Stock Chart & Stock Price History

Calix logo
$44.48 -1.34 (-2.92%)
Closing price 03:59 PM Eastern
Extended Trading
$43.90 -0.58 (-1.30%)
As of 05:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 increased 6.13%, with a year-to-date return of -15.95%. In the past month, the stock has decreased 7.66%, reflecting recent market activity.

As of the latest close, Calix traded at $45.89 with a market cap of $2.93 billion and volume of 883,406 shares. Five years ago, the stock traded at $46.33, representing a 3.99% decrease over that period. At the time, it had a market cap of $2.91 billion and a volume of 679,147 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.
1 Month
Performance
-7.66%
3 Month
Performance
-16.38%
Year-To-Date
Performance
-15.95%
1 Year
Performance
+6.13%
5 Year
Performance
-3.99%

CALX Stock Chart for Wednesday, May, 6, 2026

CALX Chart by TradingView

Calix Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2026$42.74$43.27
+1.25%		$43.51$42.051.69 million shs$2.80 billion
04/23/2026$42.49$42.74
+0.58%		$44.65$41.781.97 million shs$2.76 billion
04/22/2026$49.74$42.49
-14.57%		$44.72$40.954.35 million shs$2.75 billion
04/21/2026$51.52$49.74
-3.47%		$52.34$48.371.92 million shs$3.21 billion
04/20/2026$50.20$51.52
+2.63%		$52.98$50.081.38 million shs$3.33 billion
04/17/2026$49.68$50.20
+1.05%		$51.88$50.14865,365 shs$3.24 billion
04/16/2026$49.07$49.68
+1.26%		$49.83$49.05448,732 shs$3.21 billion
04/15/2026$48.79$49.07
+0.57%		$49.20$48.06617,457 shs$3.17 billion
04/14/2026$48.84$48.79
-0.10%		$49.21$47.83367,162 shs$3.15 billion
04/13/2026$47.78$48.84
+2.21%		$48.92$47.54574,580 shs$3.16 billion
04/10/2026$49.39$47.78
-3.25%		$49.57$47.19665,717 shs$3.09 billion
04/09/2026$49.83$49.39
-0.88%		$50.29$48.69568,325 shs$3.19 billion
04/08/2026$48.65$49.83
+2.43%		$50.85$49.58821,496 shs$3.22 billion
04/07/2026$48.17$48.65
+0.99%		$49.35$47.52629,711 shs$3.14 billion
04/06/2026$46.40$48.17
+3.82%		$48.31$46.36663,148 shs$3.11 billion
Related Companies

This page (NYSE:CALX) was last updated on 5/6/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
The Iran War Just Broke the Gold Market
The Iran war isn't just a geopolitical event. It's a financial one. Within hours of the strikes, oil surged...
Behind the Markets | Sponsoredtc pixel
BlackRock, JPMorgan, and Goldman are all stock piling the same asset… are you?
BlackRock, JPMorgan, Goldman Sachs, Fidelity, ARK Invest and Andreessen Horowitz are all buying the same asset...
Awesomely, LLC | 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
Nobody's Asking Where The SpaceX Money Comes From
When SpaceX goes public, fund managers will sell existing portfolio holdings to fund the move. Trillions in as...
Americas Gold Company | 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
Military ‘Dark Energy’ to Power AI
When it was put inside U.S. tanks, they moved almost silently and produced no smoke. Now, Elon Musk is using t...
Altimetry | Sponsoredtc pixel