MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CALX — CALIX, INC.
NYSECALIX, INC.
$34.81
-0.09(-0.26%)
- O
- 35.38
- H
- 36.23
- L
- 34.69
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.81
Period Return-7.44%
Period High$71.22
Period Low$32.35
Avg Daily Volume916.7K
Total Trading Days365
CALX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.38 | $36.23 | $34.69 | $34.81 | $-0.09 | -0.26% | 1,126,458 | $35.18 | $34.69 $36.23 |
| Oct 1, 2026 | $34.53 | $35.15 | $34.03 | $34.90 | +$0.54 | +1.57% | 1,368,293 | $34.78 | $34.03 $35.15 |
| Sep 30, 2026 | $33.62 | $34.55 | $33.33 | $34.36 | +$0.83 | +2.48% | 1,134,046 | $34.20 | $33.33 $34.55 |
| Sep 29, 2026 | $33.23 | $33.61 | $32.79 | $33.53 | +$0.34 | +1.02% | 1,304,921 | $33.28 | $32.79 $33.61 |
| Sep 28, 2026 | $32.80 | $33.45 | $32.35 | $33.19 | +$0.05 | +0.15% | 1,269,221 | $33.13 | $32.35 $33.45 |
| Sep 25, 2026 | $33.36 | $33.74 | $33.14 | $33.14 | $-0.13 | -0.39% | 831,849 | $33.30 | $33.14 $33.74 |
| Sep 24, 2026 | $34.32 | $34.43 | $32.54 | $33.27 | $-1.27 | -3.68% | 1,091,984 | $33.11 | $32.54 $34.43 |
| Sep 23, 2026 | $35.13 | $35.38 | $34.40 | $34.54 | $-0.61 | -1.74% | 1,028,377 | $34.72 | $34.40 $35.38 |
| Sep 22, 2026 | $35.95 | $35.95 | $35.08 | $35.15 | $-0.27 | -0.76% | 900,863 | $35.29 | $35.08 $35.95 |
| Sep 21, 2026 | $35.58 | $35.78 | $35.05 | $35.42 | +$0.18 | +0.51% | 1,149,465 | $35.37 | $35.05 $35.78 |
| Sep 18, 2026 | $35.41 | $35.94 | $34.84 | $35.24 | +$0.10 | +0.28% | 1,970,642 | $35.16 | $34.84 $35.94 |
| Sep 17, 2026 | $36.01 | $36.13 | $35.12 | $35.14 | $-0.30 | -0.85% | 1,957,353 | $35.48 | $35.12 $36.13 |
| Sep 16, 2026 | $35.70 | $36.46 | $35.40 | $35.44 | $-0.06 | -0.17% | 891,925 | $35.76 | $35.40 $36.46 |
| Sep 15, 2026 | $34.84 | $35.79 | $34.84 | $35.50 | +$0.75 | +2.16% | 799,238 | $35.43 | $34.84 $35.79 |
| Sep 14, 2026 | $34.99 | $35.58 | $34.72 | $34.75 | $-0.49 | -1.39% | 781,685 | $35.04 | $34.72 $35.58 |
| Sep 11, 2026 | $35.36 | $35.75 | $35.00 | $35.24 | +$0.31 | +0.89% | 735,908 | $35.34 | $35.00 $35.75 |
| Sep 10, 2026 | $34.00 | $35.29 | $33.95 | $34.93 | +$0.49 | +1.42% | 1,069,272 | $34.99 | $33.95 $35.29 |
| Sep 9, 2026 | $35.20 | $35.31 | $34.27 | $34.44 | $-0.90 | -2.55% | 1,138,610 | $34.59 | $34.27 $35.31 |
| Sep 8, 2026 | $35.90 | $36.22 | $35.01 | $35.34 | $-0.62 | -1.72% | 1,301,847 | $35.42 | $35.01 $36.22 |
| Sep 4, 2026 | $36.88 | $37.29 | $35.93 | $35.96 | $-1.11 | -2.99% | 1,523,434 | $36.33 | $35.93 $37.29 |
| Sep 3, 2026 | $37.64 | $37.82 | $37.05 | $37.07 | $-0.51 | -1.36% | 978,282 | $37.26 | $37.05 $37.82 |
| Sep 2, 2026 | $37.57 | $37.85 | $36.90 | $37.58 | $-0.12 | -0.32% | 1,042,873 | $37.54 | $36.90 $37.85 |
| Sep 1, 2026 | $37.62 | $38.65 | $37.33 | $37.70 | $-0.42 | -1.10% | 643,409 | $37.67 | $37.33 $38.65 |
| Aug 31, 2026 | $37.36 | $38.36 | $37.13 | $38.12 | +$0.63 | +1.68% | 840,589 | $38.03 | $37.13 $38.36 |
| Aug 28, 2026 | $37.96 | $38.15 | $37.47 | $37.49 | $-0.20 | -0.53% | 795,265 | $37.72 | $37.47 $38.15 |
| Aug 27, 2026 | $38.56 | $38.56 | $37.46 | $37.69 | $-0.67 | -1.75% | 1,042,209 | $37.70 | $37.46 $38.56 |
| Aug 26, 2026 | $39.57 | $39.87 | $38.27 | $38.36 | $-1.49 | -3.74% | 641,437 | $38.74 | $38.27 $39.87 |
| Aug 25, 2026 | $40.05 | $40.32 | $39.74 | $39.85 | +$0.05 | +0.13% | 708,582 | $39.94 | $39.74 $40.32 |
| Aug 24, 2026 | $40.00 | $40.56 | $39.68 | $39.80 | $-0.32 | -0.80% | 569,265 | $40.05 | $39.68 $40.56 |
| Aug 21, 2026 | $40.35 | $40.57 | $39.92 | $40.12 | $-0.26 | -0.64% | 632,358 | $40.15 | $39.92 $40.57 |