Get the Stockscreener App
34.83
1.40%
0.48
After Hours:
34.83
Calix Inc Stock (CALX) Price History
The historical daily chart and data for Calix Inc stock (CALX), show that the latest closing stock price as of March 19, 2025, is $34.83.
- Calix Inc all-time high stock price is $80.95, occurred on December 31, 2021.
- The lowest Calix Inc stock price recorded was $4.65 on September 08, 2017. Since then, Calix Inc's stock price has risen over 649.03% to $34.83 now.
- The 52-week high stock price for CALX is $42.50, representing a 22.02% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for CALX is $26.76, indicating a -23.17% decrease from the current share price, occurred on April 23, 2024.
- The closing price of Calix Inc (CALX) stock in the beginning of 2024 was $77.66. The stock closed the year at $68.43, a loss of over -11.89% for the year.
The table below shows more information about CALX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $35.27 | $34.06 | $1.20 | 644,140.0 | +1.40% |
| Mar 18, 2025 | $34.70 | $33.12 | $1.58 | 1,293,568.0 | +2.88% |
| Mar 17, 2025 | $33.65 | $32.94 | $0.705 | 611,751.0 | +0.15% |
| Mar 14, 2025 | $33.47 | $32.16 | $1.31 | 686,877.0 | +4.65% |
| Mar 13, 2025 | $32.72 | $31.05 | $1.67 | 684,913.0 | -1.82% |
| Mar 12, 2025 | $32.46 | $31.16 | $1.30 | 909,750.0 | +3.11% |
| Mar 11, 2025 | $32.08 | $29.28 | $2.80 | 1,149,668.0 | +7.04% |
| Mar 10, 2025 | $31.44 | $28.61 | $2.84 | 1,234,347.0 | -7.87% |
| Mar 07, 2025 | $32.98 | $31.40 | $1.58 | 899,591.0 | -3.01% |
| Mar 06, 2025 | $34.51 | $32.60 | $1.91 | 765,183.0 | -5.76% |
| Mar 05, 2025 | $34.98 | $33.90 | $1.08 | 896,286.0 | -0.34% |
| Mar 04, 2025 | $35.37 | $34.91 | $0.46 | 462,940.0 | -2.40% |
| Mar 03, 2025 | $37.23 | $35.48 | $1.75 | 411,202.0 | -3.05% |
| Feb 28, 2025 | $37.06 | $35.73 | $1.33 | 550,125.0 | -0.30% |
| Feb 27, 2025 | $38.57 | $37.10 | $1.47 | 379,085.0 | -2.75% |
| Feb 26, 2025 | $38.66 | $38.00 | $0.66 | 289,109.0 | +0.98% |
| Feb 25, 2025 | $38.35 | $37.49 | $0.86 | 412,560.0 | -0.76% |
| Feb 24, 2025 | $39.03 | $37.95 | $1.09 | 334,986.0 | -1.63% |
| Feb 21, 2025 | $40.50 | $38.56 | $1.94 | 348,789.0 | -2.49% |
| Feb 20, 2025 | $40.01 | $39.18 | $0.83 | 523,039.0 | -0.55% |
| Feb 19, 2025 | $40.05 | $39.00 | $1.05 | 476,148.0 | +0.78% |
Calix Inc Stock (CALX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Calix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CALX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Calix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Calix Inc Stock (CALX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $37.23 | $28.61 | $8.62 | 11,294,356.0 | -5.92% |
| Feb, 2025 | $42.50 | $35.73 | $6.77 | 10,580,555.0 | -6.70% |
| Jan, 2025 | $41.86 | $33.74 | $8.12 | 11,931,591.0 | +13.79% |
Calix Inc Stock (CALX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.55 | $32.14 | $4.41 | 9,343,831.0 | +7.25% |
| Nov, 2024 | $38.07 | $28.70 | $9.37 | 21,758,232.0 | -8.06% |
| Oct, 2024 | $40.41 | $35.34 | $5.07 | 9,246,709.0 | -8.79% |
| Sep, 2024 | $39.67 | $34.11 | $5.56 | 8,921,210.0 | +4.16% |
| Aug, 2024 | $41.12 | $35.01 | $6.11 | 10,145,414.0 | -9.46% |
| Jul, 2024 | $41.97 | $33.34 | $8.63 | 15,808,684.0 | +16.09% |
| Jun, 2024 | $37.32 | $34.03 | $3.29 | 10,666,261.0 | -0.76% |
| May, 2024 | $36.31 | $27.60 | $8.71 | 13,604,029.0 | +28.74% |
| Apr, 2024 | $33.32 | $26.76 | $6.56 | 19,389,398.0 | -16.38% |
| Mar, 2024 | $38.07 | $32.58 | $5.49 | 28,079,153.0 | -4.90% |
| Feb, 2024 | $35.46 | $32.73 | $2.73 | 13,388,240.0 | +5.09% |
| Jan, 2024 | $45.15 | $31.64 | $13.51 | 21,093,120.0 | -24.06% |
Calix Inc Stock (CALX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.18 | $38.35 | $5.83 | 11,619,896.0 | +13.22% |
| Nov, 2023 | $39.37 | $32.86 | $6.51 | 15,544,105.0 | +16.52% |
| Oct, 2023 | $46.29 | $31.95 | $14.34 | 21,237,516.0 | -27.75% |
| Sep, 2023 | $48.53 | $44.13 | $4.40 | 9,121,125.0 | -1.44% |
| Aug, 2023 | $47.07 | $39.61 | $7.46 | 14,270,581.0 | +3.10% |
| Jul, 2023 | $51.74 | $43.90 | $7.84 | 13,769,931.0 | -9.62% |
| Jun, 2023 | $53.90 | $46.06 | $7.84 | 12,885,675.0 | +7.08% |
| May, 2023 | $47.22 | $41.74 | $5.48 | 12,069,357.0 | +1.99% |
| Apr, 2023 | $56.47 | $44.19 | $12.28 | 18,471,692.0 | -14.72% |
| Mar, 2023 | $53.94 | $46.48 | $7.46 | 11,111,171.0 | +4.77% |
| Feb, 2023 | $55.90 | $49.63 | $6.27 | 14,159,102.0 | -2.83% |
| Jan, 2023 | $71.59 | $50.73 | $20.86 | 21,198,729.0 | -23.07% |
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):