CALX
Calix (CALX)
NYSE
$32.60+$0.35 (+1.10%)
Price as of Nov 11, 2026 7:30 PM EST
  • $2.0B
    Market Cap
  • -48.78%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -13.43%
    Low Price$30.60
    High Price$38.31
  • 3 Months
    -15.54%
    Low Price$30.60
    High Price$40.55
  • 1 Year
    -48.78%
    Low Price$30.60
    High Price$63.28
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
31.79
32.68
31.34
32.24
+0.25%
1,266,105
11/09/2026
30.88
32.34
30.71
32.16
+5.10%
1,165,525
11/06/2026
31.92
32.18
30.55
30.60
-3.95%
1,104,918
11/05/2026
33.54
33.70
31.84
31.86
-5.88%
1,278,500
11/04/2026
33.29
34.38
32.87
33.85
+1.80%
1,479,138
11/03/2026
35.34
35.57
32.55
33.25
-7.97%
2,564,068
11/02/2026
37.27
37.67
34.97
36.13
-1.87%
1,737,602
11/02/2026
$0.44 Earnings
10/30/2026
38.06
38.40
36.65
36.82
-3.89%
852,118
10/29/2026
38.28
38.35
37.66
38.31
+0.37%
795,403
10/28/2026
38.23
38.59
37.45
38.17
-0.34%
1,025,925
10/27/2026
37.96
38.71
37.80
38.30
+1.65%
1,133,580
10/26/2026
36.66
38.01
35.97
37.68
+3.32%
801,750
10/23/2026
36.76
37.10
35.97
36.47
-1.19%
859,790
10/22/2026
36.43
37.16
36.09
36.91
+0.85%
711,484
10/21/2026
36.28
36.90
36.13
36.60
+1.44%
883,522
10/20/2026
35.81
36.46
35.38
36.08
+1.23%
1,090,104
10/19/2026
36.67
36.67
35.57
35.64
-2.36%
973,583
10/16/2026
37.24
37.64
36.48
36.50
-1.86%
933,812
10/15/2026
36.11
37.25
36.04
37.19
+3.19%
926,564
10/14/2026
35.94
36.05
35.52
36.04
-0.74%
627,510
10/13/2026
36.02
36.50
35.58
36.31
+0.64%
914,537
10/12/2026
37.15
37.19
35.92
36.08
-3.11%
920,987
10/09/2026
37.60
38.46
36.59
37.24
+3.22%
1,552,661
10/08/2026
35.37
36.54
35.27
36.08
+1.52%
1,351,070
10/07/2026
35.13
36.06
34.63
35.54
+0.71%
975,645
10/06/2026
34.54
35.29
34.26
35.29
+2.77%
678,750
10/05/2026
34.73
35.12
34.29
34.34
-1.35%
964,285
10/02/2026
35.38
36.23
34.69
34.81
-0.26%
1,170,370
10/01/2026
34.53
35.15
34.03
34.90
+1.57%
1,368,292
09/30/2026
33.62
34.55
33.33
34.36
+2.48%
1,134,045
09/29/2026
33.23
33.61
32.79
33.53
+1.02%
1,304,921
09/28/2026
32.80
33.45
32.35
33.19
+0.15%
1,269,220
09/25/2026
33.36
33.74
33.14
33.14
-0.39%
831,848
09/24/2026
34.32
34.43
32.54
33.27
-3.68%
1,091,984
09/23/2026
35.13
35.38
34.40
34.54
-1.74%
1,028,428
09/22/2026
35.95
35.95
35.08
35.15
-0.76%
900,863
09/21/2026
35.58
35.78
35.05
35.42
+0.51%
1,149,464
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