Free Trial

Calix (CALX) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free CALX Stock Alerts
$28.15
+0.12 (+0.43%)
(As of 03:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Calix Stock Price Performance

5 Day
Performance
-5.48%
1 Month
Performance
-17.01%
3 Month
Performance
-37.01%
6 Month
Performance
-19.89%
Year-To-Date
Performance
-36.67%
1 Year
Performance
-43.08%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
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

CALX Stock Chart for Wednesday, April, 24, 2024

CALX Chart by TradingView

Calix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
02/27/2024$34.53$34.64
+0.33%		$34.98$34.32515,158 shs$2.28 billion
02/26/2024$34.50$34.53
+0.07%		$35.04$34.33412,605 shs$2.28 billion
02/23/2024$34.37$34.50
+0.38%		$35.09$34.21421,282 shs$2.27 billion
02/22/2024$33.79$34.37
+1.72%		$34.46$33.57402,691 shs$2.26 billion
02/21/2024$33.02$33.79
+2.33%		$33.81$32.73712,815 shs$2.23 billion
02/20/2024$33.92$33.02
-2.65%		$33.60$33.00581,492 shs$2.18 billion
02/19/2024$33.92$33.92$34.99$33.90717,800 shs$2.24 billion
02/16/2024$34.82$33.92
-2.58%		$34.99$33.91717,634 shs$2.24 billion
02/15/2024$34.68$34.82
+0.40%		$35.14$34.10549,549 shs$2.29 billion
02/14/2024$33.03$34.68
+5.00%		$34.80$33.12906,608 shs$2.29 billion
02/13/2024$35.12$33.03
-5.95%		$34.44$32.97905,467 shs$2.18 billion
02/12/2024$34.64$35.12
+1.39%		$35.46$34.80511,110 shs$2.31 billion
02/09/2024$34.26$34.64
+1.11%		$34.92$34.35514,004 shs$2.28 billion
02/08/2024$33.89$34.26
+1.09%		$34.70$33.53670,485 shs$2.26 billion
02/07/2024$34.00$33.89
-0.32%		$34.20$33.60579,508 shs$2.23 billion
02/06/2024$34.20$34.00
-0.58%		$34.87$33.79742,366 shs$2.24 billion
02/05/2024$34.77$34.20
-1.64%		$34.61$33.92913,079 shs$2.25 billion
02/02/2024$34.67$34.77
+0.29%		$35.15$34.03770,650 shs$2.29 billion
02/01/2024$33.18$34.67
+4.49%		$35.00$33.461.37 million shs$2.28 billion
01/31/2024$32.98$33.18
+0.61%		$34.78$32.532.33 million shs$2.19 billion
01/30/2024$44.34$32.98
-25.62%		$33.59$31.647.89 million shs$2.17 billion
01/29/2024$42.95$44.34
+3.24%		$44.36$42.091.52 million shs$2.92 billion
01/26/2024$44.05$42.95
-2.50%		$44.54$42.92729,940 shs$2.83 billion
01/25/2024$43.93$44.05
+0.27%		$44.71$43.66680,453 shs$2.90 billion
01/24/2024$44.29$43.93
-0.81%		$45.09$43.92394,289 shs$2.89 billion
01/23/2024$44.55$44.29
-0.57%		$45.15$44.11357,935 shs$2.92 billion

Related Companies:
This page (NYSE:CALX) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals