CALX
Calix (CALX)
NYSE
$35.19-$0.05 (-0.16%)
Price as of Sep 21, 2026 2:08 PM EDT
  • $2.2B
    Market Cap
  • -43.94%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -10.01%
    Low Price$34.44
    High Price$39.85
  • 3 Months
    -7.14%
    Low Price$34.44
    High Price$40.55
  • 1 Year
    -43.94%
    Low Price$34.44
    High Price$68.42
Date
Open
High
Low
Close
Change (%)
Volume
09/18/2026
35.41
35.94
34.84
35.24
+0.28%
1,970,642
09/17/2026
36.01
36.13
35.12
35.14
-0.85%
1,957,353
09/16/2026
35.70
36.46
35.40
35.44
-0.17%
891,925
09/15/2026
34.84
35.79
34.84
35.50
+2.16%
799,396
09/14/2026
34.99
35.58
34.72
34.75
-1.39%
942,300
09/11/2026
35.36
35.75
35.00
35.24
+0.89%
735,907
09/10/2026
34.00
35.29
33.95
34.93
+1.42%
1,069,272
09/09/2026
35.20
35.31
34.27
34.44
-2.55%
1,138,609
09/08/2026
35.90
36.22
35.01
35.34
-1.72%
1,301,844
09/04/2026
36.88
37.29
35.93
35.96
-2.99%
1,523,434
09/03/2026
37.64
37.82
37.05
37.07
-1.36%
978,282
09/02/2026
37.57
37.85
36.90
37.58
-0.32%
1,043,203
09/01/2026
37.62
38.65
37.33
37.70
-1.10%
643,409
08/31/2026
37.36
38.36
37.13
38.12
+1.68%
840,589
08/28/2026
37.96
38.15
37.47
37.49
-0.53%
795,264
08/27/2026
38.56
38.56
37.46
37.69
-1.75%
1,042,208
08/26/2026
39.57
39.87
38.27
38.36
-3.74%
641,436
08/25/2026
40.05
40.32
39.74
39.85
+0.13%
708,581
08/24/2026
40.00
40.56
39.68
39.80
-0.80%
569,264
08/21/2026
40.35
40.57
39.92
40.12
-0.64%
632,357
08/20/2026
39.94
40.83
39.91
40.38
-0.42%
801,338
08/19/2026
39.30
40.74
38.91
40.55
+3.55%
1,018,825
08/18/2026
39.17
39.90
38.80
39.16
-0.91%
785,391
08/17/2026
39.37
39.78
38.69
39.52
-0.05%
655,887
08/14/2026
39.85
39.97
39.34
39.54
-0.75%
412,409
08/13/2026
39.95
40.88
39.82
39.84
-0.15%
604,098
08/12/2026
40.00
40.44
39.24
39.90
+0.71%
549,309
08/11/2026
38.28
39.70
38.22
39.62
+3.80%
629,531
08/10/2026
38.14
39.50
37.61
38.17
+0.50%
791,575
08/07/2026
38.10
38.43
37.82
37.98
+1.33%
606,904
08/06/2026
38.26
38.43
37.38
37.48
-2.67%
1,356,801
08/05/2026
39.27
39.95
37.81
38.51
-2.43%
1,041,463
08/04/2026
37.64
39.54
37.34
39.47
+5.65%
946,320
08/03/2026
36.44
37.46
36.29
37.36
+4.07%
703,866
07/31/2026
35.32
35.99
35.04
35.90
+2.05%
1,754,789
07/30/2026
36.00
36.12
35.07
35.18
-1.04%
971,300
07/29/2026
36.54
36.80
35.34
35.55
-4.18%
1,117,856
07/28/2026
36.90
37.77
36.35
37.10
+0.68%
991,533
07/27/2026
36.35
37.11
35.54
36.85
+2.36%
1,326,709
07/24/2026
36.04
36.65
35.45
36.00
+0.64%
1,291,083
07/23/2026
35.77
36.28
35.00
35.77
-0.20%
1,856,530
07/22/2026
37.09
37.28
35.50
35.84
-4.35%
2,137,285
07/21/2026
35.19
37.65
34.26
37.47
-2.29%
4,881,034
07/20/2026
38.99
40.17
38.23
38.35
-2.02%
1,885,583
07/20/2026
$0.47 Earnings
07/17/2026
37.73
39.51
37.68
39.14
+1.32%
1,223,830
07/16/2026
38.84
39.72
37.75
38.63
-2.13%
1,286,388
07/15/2026
39.25
39.75
38.33
39.47
+1.05%
1,035,701
07/14/2026
39.96
40.58
38.29
39.06
-1.69%
1,141,972
07/13/2026
40.30
41.26
39.56
39.73
-1.63%
1,520,417
07/10/2026
39.49
40.44
39.06
40.39
+1.66%
979,550
07/09/2026
37.89
39.95
37.86
39.73
+5.19%
1,018,938
07/08/2026
37.96
38.58
37.59
37.77
-1.67%
928,158
07/07/2026
38.65
39.03
38.08
38.41
-0.16%
845,294
07/06/2026
38.16
39.47
38.00
38.47
-0.03%
1,099,470
07/02/2026
37.06
38.68
36.60
38.48
+3.75%
1,458,984
07/01/2026
37.47
38.22
36.95
37.09
-0.62%
1,042,934
06/30/2026
36.00
37.35
35.77
37.32
+3.52%
1,153,978
06/29/2026
35.73
36.50
35.28
36.05
+1.35%
1,510,858
06/26/2026
35.00
35.68
34.86
35.57
+1.05%
2,652,327
06/25/2026
36.26
36.89
35.05
35.20
-3.67%
1,841,246
06/24/2026
36.74
37.76
36.27
36.54
+0.50%
1,142,967
06/23/2026
37.36
37.72
36.10
36.36
-2.96%
2,798,314
06/22/2026
37.67
38.08
37.02
37.47
-1.26%
1,018,579
06/18/2026
38.07
38.60
37.55
37.95
+1.09%
1,595,928
06/17/2026
38.03
38.44
37.46
37.54
-1.73%
676,932
06/16/2026
38.41
38.61
37.71
38.20
-0.34%
664,662
06/15/2026
38.97
39.27
38.23
38.33
-0.16%
648,273
06/12/2026
38.90
39.19
38.22
38.39
-0.44%
603,561
06/11/2026
38.84
39.01
37.95
38.56
-0.08%
719,795
06/10/2026
38.68
40.16
37.83
38.59
-0.26%
1,214,321
06/09/2026
37.45
38.91
35.87
38.69
+3.78%
1,718,457
06/08/2026
37.43
38.25
37.07
37.28
+0.03%
1,235,556
06/05/2026
38.09
38.32
36.83
37.27
-2.79%
1,927,595
06/04/2026
38.22
38.39
37.55
38.34
-0.42%
1,314,852
06/03/2026
39.18
39.23
38.14
38.50
-2.51%
792,014
06/02/2026
40.17
40.71
39.17
39.49
-1.64%
842,353
06/01/2026
39.47
40.77
39.22
40.15
+1.01%
852,390
05/29/2026
40.04
40.41
39.05
39.75
-0.70%
828,161
05/28/2026
40.87
41.10
39.90
40.03
-2.32%
705,031
05/27/2026
40.17
41.78
39.73
40.98
+1.59%
773,930
05/26/2026
38.99
40.39
38.17
40.34
+2.83%
700,398
05/22/2026
38.88
39.92
38.51
39.23
+2.11%
632,604
05/21/2026
38.06
39.08
37.57
38.42
+0.13%
925,650
05/20/2026
40.05
40.30
38.24
38.37
-3.74%
1,100,425
05/19/2026
40.02
40.26
39.65
39.86
-0.90%
991,186
05/18/2026
39.40
40.55
39.40
40.22
+1.03%
834,479
05/15/2026
39.81
40.37
39.32
39.81
-1.12%
825,148
05/14/2026
41.01
41.44
40.02
40.26
-0.35%
649,635
05/13/2026
41.80
41.80
40.29
40.40
-3.14%
1,117,803
05/12/2026
42.69
43.04
41.43
41.71
-2.39%
441,643
05/11/2026
43.35
43.98
42.51
42.73
-1.18%
811,946
05/08/2026
43.96
44.32
42.93
43.24
-0.64%
541,109
05/07/2026
44.75
45.28
43.13
43.52
-1.85%
713,419
05/06/2026
45.75
45.75
43.74
44.34
-3.23%
675,699
05/05/2026
43.92
46.03
43.92
45.82
+5.48%
896,434
05/04/2026
43.50
43.81
42.63
43.44
-0.21%
639,799
05/01/2026
43.88
44.30
43.11
43.53
-0.07%
850,329
04/30/2026
42.14
43.69
41.36
43.56
+4.51%
836,623
04/29/2026
41.53
42.11
41.24
41.68
-0.83%
854,336