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%
CALY — Callaway Golf Company
NYSECallaway Golf Company
$14.45
+0.13(+0.91%)
- O
- 14.52
- H
- 14.72
- L
- 14.24
- V
- 1.81M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.45
Period Return+120.27%
Period High$20.28
Period Low$5.87
Avg Daily Volume2.61M
Total Trading Days365
CALY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.52 | $14.72 | $14.24 | $14.45 | +$0.13 | +0.91% | 1,813,807 | $14.47 | $14.24 $14.72 |
| Oct 1, 2026 | $14.03 | $14.41 | $13.97 | $14.32 | +$0.23 | +1.63% | 1,808,852 | $14.28 | $13.97 $14.41 |
| Sep 30, 2026 | $14.23 | $14.39 | $14.06 | $14.09 | $-0.07 | -0.49% | 2,680,531 | $14.15 | $14.06 $14.39 |
| Sep 29, 2026 | $14.35 | $14.51 | $14.12 | $14.16 | $-0.15 | -1.05% | 1,633,315 | $14.20 | $14.12 $14.51 |
| Sep 28, 2026 | $14.31 | $14.43 | $14.18 | $14.31 | $-0.13 | -0.90% | 1,962,239 | $14.32 | $14.18 $14.43 |
| Sep 25, 2026 | $14.46 | $14.56 | $14.25 | $14.44 | +$0.19 | +1.33% | 1,498,972 | $14.43 | $14.25 $14.56 |
| Sep 24, 2026 | $14.47 | $14.57 | $14.20 | $14.25 | $-0.34 | -2.33% | 3,056,719 | $14.30 | $14.20 $14.57 |
| Sep 23, 2026 | $14.64 | $14.74 | $14.41 | $14.59 | $-0.22 | -1.49% | 1,751,023 | $14.56 | $14.41 $14.74 |
| Sep 22, 2026 | $14.99 | $15.15 | $14.73 | $14.81 | +$0.08 | +0.54% | 2,042,841 | $14.85 | $14.73 $15.15 |
| Sep 21, 2026 | $14.73 | $14.89 | $14.53 | $14.73 | +$0.04 | +0.27% | 1,953,425 | $14.72 | $14.53 $14.89 |
| Sep 18, 2026 | $14.72 | $14.93 | $14.59 | $14.69 | $-0.10 | -0.68% | 7,930,928 | $14.70 | $14.59 $14.93 |
| Sep 17, 2026 | $15.07 | $15.18 | $14.78 | $14.79 | $-0.04 | -0.27% | 2,727,902 | $14.92 | $14.78 $15.18 |
| Sep 16, 2026 | $15.24 | $15.33 | $14.68 | $14.83 | $-0.26 | -1.72% | 1,860,952 | $14.95 | $14.68 $15.33 |
| Sep 15, 2026 | $15.34 | $15.35 | $15.00 | $15.09 | $-0.17 | -1.11% | 1,756,683 | $15.13 | $15.00 $15.35 |
| Sep 14, 2026 | $15.26 | $15.35 | $15.14 | $15.26 | $-0.20 | -1.29% | 1,483,326 | $15.24 | $15.14 $15.35 |
| Sep 11, 2026 | $15.56 | $15.64 | $15.40 | $15.46 | +$0.17 | +1.11% | 1,519,876 | $15.51 | $15.40 $15.64 |
| Sep 10, 2026 | $15.21 | $15.48 | $15.07 | $15.29 | $-0.10 | -0.65% | 1,428,057 | $15.26 | $15.07 $15.48 |
| Sep 9, 2026 | $15.52 | $15.81 | $15.34 | $15.39 | $-0.18 | -1.16% | 1,697,816 | $15.52 | $15.34 $15.81 |
| Sep 8, 2026 | $16.00 | $16.09 | $15.55 | $15.57 | $-0.33 | -2.08% | 2,056,324 | $15.68 | $15.55 $16.09 |
| Sep 4, 2026 | $15.75 | $15.96 | $15.69 | $15.90 | +$0.18 | +1.15% | 1,238,322 | $15.88 | $15.69 $15.96 |
| Sep 3, 2026 | $15.82 | $15.96 | $15.47 | $15.72 | +$0.00 | +0.00% | 1,281,917 | $15.66 | $15.47 $15.96 |
| Sep 2, 2026 | $15.62 | $15.93 | $15.62 | $15.72 | +$0.19 | +1.22% | 1,645,036 | $15.76 | $15.62 $15.93 |
| Sep 1, 2026 | $15.58 | $15.94 | $15.41 | $15.53 | $-0.18 | -1.15% | 1,347,103 | $15.59 | $15.41 $15.94 |
| Aug 31, 2026 | $15.76 | $15.81 | $15.48 | $15.71 | +$0.02 | +0.13% | 1,604,589 | $15.64 | $15.48 $15.81 |
| Aug 28, 2026 | $15.71 | $15.93 | $15.61 | $15.69 | +$0.25 | +1.62% | 1,291,363 | $15.74 | $15.61 $15.93 |
| Aug 27, 2026 | $15.68 | $15.82 | $15.40 | $15.44 | $-0.30 | -1.91% | 1,524,070 | $15.54 | $15.40 $15.82 |
| Aug 26, 2026 | $15.53 | $15.77 | $15.41 | $15.74 | +$0.27 | +1.75% | 1,487,096 | $15.67 | $15.41 $15.77 |
| Aug 25, 2026 | $15.91 | $15.97 | $15.47 | $15.47 | $-0.32 | -2.03% | 1,269,182 | $15.61 | $15.47 $15.97 |
| Aug 24, 2026 | $15.90 | $16.01 | $15.75 | $15.79 | $-0.10 | -0.63% | 1,173,992 | $15.81 | $15.75 $16.01 |
| Aug 21, 2026 | $15.91 | $16.04 | $15.78 | $15.89 | +$0.10 | +0.63% | 1,904,283 | $15.88 | $15.78 $16.04 |