Free Trial

Calix (CALX) Stock Chart & Stock Price History

→ Make this ONE trade on Tuesday at 2 p.m. EST! (From Monument Traders Alliance) (Ad)
Free CALX Stock Alerts
$31.39
+0.20 (+0.64%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Calix Stock Price Performance

5 Day
Performance
+2.88%
1 Month
Performance
+6.62%
3 Month
Performance
-7.46%
6 Month
Performance
-17.81%
Year-To-Date
Performance
-28.15%
1 Year
Performance
-33.14%
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 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

CALX Stock Chart for Saturday, May, 18, 2024

CALX Chart by TradingView

Calix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$31.20$31.39
+0.61%		$31.49$30.99407,080 shs$2.06 billion
05/16/2024$31.40$31.20
-0.64%		$31.61$31.04441,462 shs$2.04 billion
05/15/2024$31.41$31.40
-0.03%		$31.72$31.07447,497 shs$2.06 billion
05/14/2024$30.51$31.41
+2.95%		$31.58$31.10507,818 shs$2.06 billion
05/13/2024$30.63$30.51
-0.39%		$31.16$30.49568,300 shs$2.00 billion
05/10/2024$30.06$30.63
+1.90%		$30.69$30.00420,194 shs$2.01 billion
05/09/2024$30.49$30.06
-1.41%		$30.71$29.97443,134 shs$1.97 billion
05/08/2024$30.12$30.49
+1.23%		$30.60$29.88630,093 shs$2.00 billion
05/07/2024$29.77$30.12
+1.18%		$30.50$29.73556,746 shs$1.97 billion
05/06/2024$29.56$29.77
+0.71%		$30.12$29.73593,485 shs$1.95 billion
05/03/2024$28.95$29.57
+2.14%		$29.99$29.32599,919 shs$1.94 billion
05/02/2024$27.88$28.95
+3.84%		$28.97$27.77677,984 shs$1.90 billion
05/01/2024$27.74$27.88
+0.50%		$28.34$27.60655,557 shs$1.83 billion
04/30/2024$28.04$27.74
-1.07%		$28.29$27.73931,466 shs$1.82 billion
04/29/2024$28.40$28.04
-1.27%		$28.85$27.85576,822 shs$1.84 billion
04/26/2024$28.25$28.41
+0.57%		$28.86$28.23604,548 shs$1.86 billion
04/25/2024$28.25$28.25$28.28$27.261.31 million shs$1.85 billion
04/24/2024$28.00$28.25
+0.89%		$28.35$27.581.19 million shs$1.85 billion
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
Make this ONE trade on Tuesday at 2 p.m. EST! (Ad)

Every time the U.S. Government releases jobs, inflation, GDP and other Economic Reports… Use The JOLTS Loophole to target up to 253%... 327%... Even 383% Overnight Profits!

Discover The Secret Loophole BEFORE Tuesday!
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
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

Related Companies:
This page (NYSE:CALX) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace