Get the Stockscreener App
61.47
2.86%
-1.81
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 September 12, 2025, is $61.47.
- 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 1,222% to $61.47 now.
- The 52-week high stock price for CALX is $63.70, representing a 3.64% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for CALX is $28.61, indicating a -53.47% decrease from the current share price, occurred on March 10, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $63.07 | $61.33 | $1.74 | 517,143.0 | -2.86% |
| Sep 11, 2025 | $63.70 | $62.79 | $0.9145 | 444,472.0 | +0.44% |
| Sep 10, 2025 | $63.00 | $61.55 | $1.45 | 731,103.0 | +2.16% |
| Sep 09, 2025 | $61.74 | $60.22 | $1.52 | 590,781.0 | +0.93% |
| Sep 08, 2025 | $61.69 | $60.77 | $0.92 | 536,096.0 | +0.74% |
| Sep 05, 2025 | $61.72 | $59.90 | $1.82 | 349,717.0 | -0.64% |
| Sep 04, 2025 | $61.06 | $58.78 | $2.28 | 586,382.0 | +4.09% |
| Sep 03, 2025 | $59.61 | $58.27 | $1.34 | 511,548.0 | -0.61% |
| Sep 02, 2025 | $59.63 | $58.07 | $1.56 | 332,847.0 | -0.76% |
| Aug 29, 2025 | $60.97 | $59.28 | $1.69 | 437,934.0 | -2.64% |
| Aug 28, 2025 | $61.27 | $59.45 | $1.82 | 677,059.0 | +2.79% |
| Aug 27, 2025 | $59.90 | $59.00 | $0.90 | 286,222.0 | -0.12% |
| Aug 26, 2025 | $59.62 | $58.05 | $1.57 | 813,145.0 | +1.12% |
| Aug 25, 2025 | $58.90 | $58.09 | $0.81 | 352,485.0 | +0.60% |
| Aug 22, 2025 | $59.18 | $57.17 | $2.01 | 463,082.0 | +2.33% |
| Aug 21, 2025 | $57.49 | $56.14 | $1.35 | 483,227.0 | +0.90% |
| Aug 20, 2025 | $56.83 | $55.50 | $1.33 | 763,490.0 | +0.35% |
| Aug 19, 2025 | $58.00 | $56.37 | $1.63 | 403,830.0 | -2.40% |
| Aug 18, 2025 | $57.98 | $56.76 | $1.22 | 661,136.0 | +1.51% |
| Aug 15, 2025 | $57.00 | $56.25 | $0.75 | 561,369.0 | +0.30% |
| Aug 14, 2025 | $59.16 | $56.67 | $2.49 | 721,278.0 | -3.50% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $63.70 | $58.07 | $5.63 | 5,117,232.0 | +3.40% |
| Aug, 2025 | $61.27 | $54.38 | $6.90 | 12,691,914.0 | +4.87% |
| Jul, 2025 | $57.42 | $49.64 | $7.78 | 17,799,377.0 | +6.58% |
| Jun, 2025 | $53.66 | $46.02 | $7.63 | 11,600,092.0 | +15.03% |
| May, 2025 | $47.73 | $41.08 | $6.65 | 14,453,213.0 | +13.03% |
| Apr, 2025 | $41.05 | $29.50 | $11.55 | 22,345,730.0 | +15.43% |
| Mar, 2025 | $37.62 | $28.61 | $9.01 | 16,078,913.0 | -4.27% |
| 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% |
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):