Skip to main content

Calix, Inc Common Stock (NY:CALX)

53.19 +1.89 (+3.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 51.65 53.66 51.60 53.19 1,065,937 +1.89(+3.68%)
Jun 27, 2025 50.06 51.41 49.94 51.30 1,297,115 +1.21(+2.42%)
Jun 26, 2025 49.59 50.10 49.43 50.09 390,027 +0.66(+1.34%)
Jun 25, 2025 49.64 49.86 49.34 49.43 328,522 -0.14(-0.28%)
Jun 24, 2025 48.84 49.63 48.38 49.57 646,302 +1.15(+2.38%)
Jun 23, 2025 47.32 48.42 47.27 48.42 375,182 +0.92(+1.94%)
Jun 20, 2025 47.43 47.65 46.98 47.50 1,006,588 +0.37(+0.79%)
Jun 18, 2025 47.04 47.50 46.68 47.13 463,787 +0.31(+0.66%)
Jun 17, 2025 47.50 47.60 46.14 46.82 750,601 -0.90(-1.89%)
Jun 16, 2025 47.50 47.98 47.37 47.72 435,076 +0.48(+1.02%)
Jun 13, 2025 47.51 47.99 47.05 47.24 378,057 -0.96(-1.99%)
Jun 12, 2025 48.11 48.88 47.59 48.20 448,712 +0.32(+0.67%)
Jun 11, 2025 48.16 48.59 47.66 47.88 475,876 +0.00(+0.00%)
Jun 10, 2025 48.33 48.38 47.59 47.88 430,261 -0.34(-0.71%)
Jun 09, 2025 48.17 48.61 48.17 48.22 497,019 +0.15(+0.31%)
Jun 06, 2025 48.00 48.30 47.38 48.07 510,498 +0.54(+1.14%)
Jun 05, 2025 47.39 48.29 46.88 47.53 727,429 +0.26(+0.55%)
Jun 04, 2025 47.29 47.70 47.21 47.27 351,838 -0.01(-0.02%)
Jun 03, 2025 47.29 47.61 47.00 47.28 400,003 +0.01(+0.02%)
Jun 02, 2025 46.25 47.31 46.02 47.27 636,232 +1.03(+2.23%)
May 30, 2025 46.52 46.67 45.74 46.24 465,209 -0.50(-1.07%)
May 29, 2025 47.50 47.50 46.51 46.74 483,330 -0.32(-0.68%)
May 28, 2025 47.47 47.73 46.97 47.06 418,114 -0.28(-0.59%)
May 27, 2025 47.16 47.58 46.94 47.34 733,375 +0.60(+1.28%)
May 23, 2025 46.03 46.84 46.03 46.74 497,170 -0.05(-0.11%)
May 22, 2025 46.84 47.34 46.63 46.79 851,503 -0.23(-0.49%)
May 21, 2025 46.17 47.30 46.17 47.02 864,689 +0.18(+0.38%)
May 20, 2025 45.99 47.06 45.85 46.84 1,480,204 +0.66(+1.43%)
May 19, 2025 44.92 46.20 44.41 46.18 547,963 +0.75(+1.65%)
May 16, 2025 45.39 45.62 45.01 45.43 732,499 +0.18(+0.40%)
May 15, 2025 44.66 45.30 44.55 45.25 577,866 +0.39(+0.87%)
May 14, 2025 44.90 45.38 44.74 44.86 519,930 -0.04(-0.09%)
May 13, 2025 44.29 45.20 44.00 44.90 542,270 +0.71(+1.61%)
May 12, 2025 44.83 44.98 43.37 44.19 712,673 +1.01(+2.34%)
May 09, 2025 42.95 43.54 42.35 43.18 638,980 +0.53(+1.24%)
May 08, 2025 42.50 42.85 41.92 42.65 611,991 +0.52(+1.23%)
May 07, 2025 41.98 42.27 41.42 42.13 853,385 +0.25(+0.60%)
May 06, 2025 41.21 41.96 41.08 41.88 1,120,666 -0.11(-0.26%)
May 05, 2025 41.61 42.22 41.58 41.99 703,200 -0.01(-0.02%)
May 02, 2025 41.73 42.11 41.43 42.00 808,821 +0.69(+1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.