The closing price for Calix (CALX) since April 4, 2025 is $42, on Friday. It is up 35.6% in that time. The latest price is $42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $41.73 | $42.11 | $41.43 | $42.00 | 808,800 |
May 01 2025 | $41.44 | $41.78 | $41.13 | $41.31 | 839,800 |
April 30 2025 | $40.05 | $41.05 | $39.87 | $40.91 | 1,274,500 |
April 29 2025 | $40.03 | $40.71 | $40.00 | $40.68 | 901,000 |
April 28 2025 | $39.31 | $40.21 | $39.23 | $40.05 | 1,013,100 |
April 25 2025 | $38.98 | $40.54 | $38.54 | $39.62 | 1,453,900 |
April 24 2025 | $37.07 | $39.22 | $36.91 | $39.05 | 1,991,300 |
April 23 2025 | $38.58 | $39.28 | $36.25 | $36.92 | 2,344,100 |
April 22 2025 | $37.50 | $38.32 | $35.70 | $37.61 | 3,551,700 |
April 21 2025 | $33.16 | $33.81 | $32.55 | $33.25 | 1,890,500 |
April 17 2025 | $34.25 | $34.31 | $32.85 | $33.84 | 1,065,600 |
April 16 2025 | $33.87 | $34.45 | $33.34 | $33.79 | 604,200 |
April 15 2025 | $34.04 | $34.82 | $33.97 | $34.44 | 719,700 |
April 14 2025 | $34.30 | $34.64 | $32.91 | $33.95 | 705,200 |
April 11 2025 | $33.49 | $33.79 | $32.69 | $33.64 | 430,336 |
April 10 2025 | $34.10 | $34.10 | $32.58 | $33.38 | 473,456 |
April 09 2025 | $31.26 | $35.74 | $31.16 | $34.82 | 962,607 |
April 08 2025 | $32.83 | $33.50 | $30.67 | $31.25 | 1,032,766 |
April 07 2025 | $29.50 | $33.23 | $29.50 | $31.64 | 1,231,987 |
April 04 2025 | $30.98 | $31.92 | $30.11 | $31.48 | 832,823 |
Daily pricing data for Calix dates back to 3/24/2010, and may be incomplete.
