NYSE - Delayed Quote USD

Calix, Inc. (CALX)

46.74

-0.05

(-0.11%)

At close: May 23 at 4:00:02 PM EDT

45.84

-0.90

(-1.93%)

After hours: May 23 at 4:07:21 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	46.03	46.84	46.03	46.74	46.74	497,200
May 22, 2025	46.84	47.34	46.63	46.79	46.79	851,500
May 21, 2025	46.17	47.31	46.17	47.02	47.02	864,700
May 20, 2025	45.99	47.06	45.85	46.84	46.84	1,480,200
May 19, 2025	44.92	46.20	44.41	46.18	46.18	548,000
May 16, 2025	45.39	45.62	45.01	45.43	45.43	732,400
May 15, 2025	44.66	45.31	44.55	45.25	45.25	577,900
May 14, 2025	44.90	45.38	44.74	44.86	44.86	519,900
May 13, 2025	44.29	45.20	44.00	44.90	44.90	542,300
May 12, 2025	44.83	44.98	43.37	44.19	44.19	712,700
May 9, 2025	42.95	43.54	42.35	43.18	43.18	639,000
May 8, 2025	42.50	42.85	41.92	42.65	42.65	611,600
May 7, 2025	41.98	42.27	41.42	42.13	42.13	853,400
May 6, 2025	41.21	41.96	41.08	41.88	41.88	1,120,800
May 5, 2025	41.61	42.22	41.58	41.99	41.99	703,200
May 2, 2025	41.73	42.11	41.43	42.00	42.00	808,800
May 1, 2025	41.44	41.78	41.13	41.31	41.31	839,800
Apr 30, 2025	40.05	41.05	39.87	40.91	40.91	1,274,500
Apr 29, 2025	40.03	40.71	40.00	40.68	40.68	901,000
Apr 28, 2025	39.31	40.21	39.23	40.05	40.05	1,013,100
Apr 25, 2025	38.98	40.54	38.54	39.62	39.62	1,453,900
Apr 24, 2025	37.07	39.22	36.91	39.05	39.05	1,991,300
Apr 23, 2025	38.58	39.28	36.25	36.92	36.92	2,344,100
Apr 22, 2025	37.50	38.32	35.70	37.61	37.61	3,551,700
Apr 21, 2025	33.16	33.81	32.55	33.25	33.25	1,890,500
Apr 17, 2025	34.25	34.31	32.85	33.84	33.84	1,065,600
Apr 16, 2025	33.87	34.45	33.34	33.79	33.79	604,200
Apr 15, 2025	34.04	34.82	33.97	34.44	34.44	719,700
Apr 14, 2025	34.30	34.64	32.91	33.95	33.95	705,200
Apr 11, 2025	33.49	33.79	32.69	33.64	33.64	430,300
Apr 10, 2025	34.10	34.10	32.58	33.38	33.38	473,500
Apr 9, 2025	31.26	35.74	31.16	34.82	34.82	962,600
Apr 8, 2025	32.83	33.50	30.67	31.25	31.25	1,032,800
Apr 7, 2025	29.50	33.23	29.50	31.64	31.64	1,232,000
Apr 4, 2025	30.98	31.92	30.11	31.48	31.48	832,800
Apr 3, 2025	33.08	33.61	32.02	32.39	32.39	796,600
Apr 2, 2025	34.40	35.86	34.40	35.27	35.27	470,400
Apr 1, 2025	35.23	35.71	34.39	35.16	35.16	658,800
Mar 31, 2025	34.23	35.56	34.13	35.44	35.44	559,500
Mar 28, 2025	35.76	35.86	34.75	35.04	35.04	609,400
Mar 27, 2025	36.09	36.09	35.46	35.90	35.90	530,800
Mar 26, 2025	36.95	36.95	36.23	36.27	36.27	394,600
Mar 25, 2025	36.97	37.62	36.66	36.84	36.84	603,500
Mar 24, 2025	36.58	37.62	36.49	37.34	37.34	862,300
Mar 21, 2025	35.19	36.12	35.19	35.86	35.86	1,185,500
Mar 20, 2025	34.28	36.26	34.11	35.69	35.69	962,800
Mar 19, 2025	34.22	35.27	34.06	34.83	34.83	927,700
Mar 18, 2025	33.18	34.70	33.12	34.35	34.35	1,310,200
Mar 17, 2025	33.11	33.65	32.94	33.39	33.39	639,100
Mar 14, 2025	32.46	33.47	32.16	33.34	33.34	707,700
Mar 13, 2025	32.18	32.72	31.05	31.86	31.86	1,007,700
Mar 12, 2025	31.85	32.46	31.17	32.45	32.45	977,800
Mar 11, 2025	29.28	32.08	29.28	31.47	31.47	1,149,700
Mar 10, 2025	31.06	31.44	28.61	29.40	29.40	1,317,600
Mar 7, 2025	32.82	32.98	31.40	31.91	31.91	909,200
Mar 6, 2025	34.06	34.51	32.60	32.90	32.90	794,500
Mar 5, 2025	34.97	34.98	33.90	34.91	34.91	914,000
Mar 4, 2025	35.30	35.97	34.80	35.03	35.03	934,900
Mar 3, 2025	36.77	37.23	35.48	35.89	35.89	419,900
Feb 28, 2025	37.00	37.06	35.73	37.02	37.02	576,200
Feb 27, 2025	38.57	38.57	37.10	37.13	37.13	394,700
Feb 26, 2025	38.09	38.66	38.00	38.18	38.18	356,600
Feb 25, 2025	38.22	38.35	37.49	37.81	37.81	431,500
Feb 24, 2025	38.96	39.03	37.95	38.10	38.10	339,200
Feb 21, 2025	40.18	40.50	38.56	38.73	38.73	358,700
Feb 20, 2025	39.89	40.01	39.18	39.72	39.72	691,400
Feb 19, 2025	39.21	40.05	39.00	39.94	39.94	519,100
Feb 18, 2025	39.83	40.44	39.42	39.63	39.63	521,300
Feb 14, 2025	40.72	40.95	39.61	39.84	39.84	399,900
Feb 13, 2025	41.24	41.24	40.15	40.70	40.70	457,400
Feb 12, 2025	40.77	41.12	40.26	40.67	40.67	690,500
Feb 11, 2025	41.08	41.89	40.83	41.71	41.71	1,080,400
Feb 10, 2025	41.19	41.92	40.72	41.67	41.67	1,238,800
Feb 7, 2025	41.82	42.04	41.06	41.09	41.09	545,300
Feb 6, 2025	42.29	42.50	41.29	41.73	41.73	398,700
Feb 5, 2025	41.24	42.20	40.85	42.17	42.17	728,000
Feb 4, 2025	39.61	40.75	39.48	40.75	40.75	634,400
Feb 3, 2025	38.67	39.80	38.51	39.58	39.58	1,127,200
Jan 31, 2025	40.88	41.21	39.35	39.68	39.68	1,190,000
Jan 30, 2025	40.00	41.86	38.74	40.18	40.18	1,660,000
Jan 29, 2025	37.20	38.20	36.54	36.87	36.87	1,263,400
Jan 28, 2025	37.27	37.93	36.78	37.26	37.26	547,900
Jan 27, 2025	38.34	38.34	36.77	36.96	36.96	639,600
Jan 24, 2025	39.38	39.87	38.91	39.08	39.08	611,600
Jan 23, 2025	38.32	39.99	38.24	39.55	39.55	604,900
Jan 22, 2025	38.12	40.00	37.89	38.80	38.80	598,500
Jan 21, 2025	38.23	38.54	37.79	37.92	37.92	410,900
Jan 17, 2025	38.57	38.57	37.47	37.91	37.91	233,400
Jan 16, 2025	37.39	38.23	37.09	37.97	37.97	297,500
Jan 15, 2025	37.66	38.03	37.32	37.52	37.52	231,500
Jan 14, 2025	36.63	37.35	36.31	36.92	36.92	378,200
Jan 13, 2025	35.69	36.44	35.31	36.31	36.31	359,300
Jan 10, 2025	37.30	37.41	36.04	36.31	36.31	430,700
Jan 8, 2025	36.01	38.66	35.70	38.17	38.17	742,100
Jan 7, 2025	36.88	36.88	35.71	36.32	36.32	377,500
Jan 6, 2025	36.18	36.82	35.79	36.63	36.63	538,300
Jan 3, 2025	34.07	36.00	34.07	35.74	35.74	780,300
Jan 2, 2025	35.38	35.41	33.74	33.90	33.90	507,600
Dec 31, 2024	35.21	35.35	34.44	34.87	34.87	403,400
Dec 30, 2024	34.44	35.09	34.13	34.89	34.89	375,700
Dec 27, 2024	35.25	35.45	34.33	34.95	34.95	271,900
Dec 26, 2024	35.16	35.68	34.88	35.63	35.63	202,800
Dec 24, 2024	34.92	35.37	34.61	35.29	35.29	107,300
Dec 23, 2024	35.28	35.46	34.66	34.98	34.98	298,500
Dec 20, 2024	34.01	36.02	34.01	35.36	35.36	1,159,000
Dec 19, 2024	34.59	34.92	34.30	34.67	34.67	512,100
Dec 18, 2024	35.74	36.37	34.20	34.48	34.48	616,400
Dec 17, 2024	35.90	36.16	34.55	35.49	35.49	754,100
Dec 16, 2024	34.94	36.55	34.94	36.03	36.03	659,300
Dec 13, 2024	35.61	36.00	34.69	35.11	35.11	628,100
Dec 12, 2024	35.37	36.14	35.30	35.40	35.40	454,200
Dec 11, 2024	34.92	35.54	34.61	35.27	35.27	482,000
Dec 10, 2024	34.87	35.21	34.48	34.77	34.77	481,600
Dec 9, 2024	34.48	35.63	34.21	34.97	34.97	486,200
Dec 6, 2024	33.26	34.32	32.90	34.06	34.06	588,700
Dec 5, 2024	33.59	33.99	32.39	32.77	32.77	559,400
Dec 4, 2024	33.83	34.16	33.43	33.71	33.71	504,800
Dec 3, 2024	32.83	33.66	32.82	33.50	33.50	368,800
Dec 2, 2024	32.33	33.25	32.14	33.02	33.02	473,900
Nov 29, 2024	32.51	32.69	32.24	32.53	32.53	407,300
Nov 27, 2024	32.55	32.86	31.75	32.13	32.13	662,000
Nov 26, 2024	33.39	33.44	32.22	32.28	32.28	1,157,200
Nov 25, 2024	33.55	34.13	33.37	33.75	33.75	768,400
Nov 22, 2024	32.27	33.38	32.00	33.23	33.23	749,800
Nov 21, 2024	30.66	32.22	30.10	32.12	32.12	1,097,400
Nov 20, 2024	32.06	32.12	30.02	30.42	30.42	1,315,300
Nov 19, 2024	28.95	32.43	28.90	32.35	32.35	4,690,900
Nov 18, 2024	29.37	29.72	28.70	29.03	29.03	1,373,900
Nov 15, 2024	30.19	30.63	28.85	29.31	29.31	1,171,600
Nov 14, 2024	31.08	31.08	29.91	30.13	30.13	1,983,300
Nov 13, 2024	32.30	32.40	30.76	30.82	30.82	1,327,000
Nov 12, 2024	33.16	33.76	32.41	32.50	32.50	788,700
Nov 11, 2024	33.67	34.13	33.15	33.27	33.27	707,900
Nov 8, 2024	34.00	34.05	33.28	33.54	33.54	809,700
Nov 7, 2024	34.40	34.87	32.77	34.08	34.08	1,135,300
Nov 6, 2024	37.77	38.07	33.94	34.53	34.53	1,172,500
Nov 5, 2024	35.28	36.35	34.62	36.01	36.01	573,800
Nov 4, 2024	35.49	36.08	34.75	35.14	35.14	681,200
Nov 1, 2024	35.83	36.64	35.16	35.50	35.50	424,000
Oct 31, 2024	36.20	36.55	35.34	35.38	35.38	583,200
Oct 30, 2024	37.31	38.07	36.12	36.25	36.25	681,900
Oct 29, 2024	39.10	40.41	36.89	37.74	37.74	1,115,500
Oct 28, 2024	38.46	39.65	38.41	39.47	39.47	921,800
Oct 25, 2024	38.21	38.99	37.84	38.02	38.02	507,400
Oct 24, 2024	37.33	37.91	37.21	37.90	37.90	364,800
Oct 23, 2024	37.94	38.24	36.95	37.05	37.05	260,600
Oct 22, 2024	38.36	38.60	37.96	37.98	37.98	207,400
Oct 21, 2024	39.26	39.38	38.16	38.63	38.63	321,500
Oct 18, 2024	40.00	40.15	38.89	39.12	39.12	345,200
Oct 17, 2024	39.59	39.94	39.05	39.90	39.90	339,400
Oct 16, 2024	39.39	39.67	39.16	39.29	39.29	359,700
Oct 15, 2024	38.19	39.11	38.00	38.99	38.99	332,200
Oct 14, 2024	38.15	38.37	37.87	38.20	38.20	358,300
Oct 11, 2024	36.77	38.29	36.77	38.22	38.22	338,300
Oct 10, 2024	36.81	37.05	36.30	36.77	36.77	454,900
Oct 9, 2024	37.09	37.50	36.72	37.20	37.20	568,900
Oct 8, 2024	37.13	37.35	36.74	37.09	37.09	275,700
Oct 7, 2024	37.54	37.54	36.53	37.07	37.07	344,400
Oct 4, 2024	37.92	37.92	37.34	37.73	37.73	244,800
Oct 3, 2024	37.74	38.13	37.09	37.20	37.20	286,300
Oct 2, 2024	37.64	38.34	37.64	38.17	38.17	291,100
Oct 1, 2024	38.77	38.77	37.82	37.93	37.93	283,300
Sep 30, 2024	38.17	38.98	38.17	38.79	38.79	412,000
Sep 27, 2024	39.00	39.09	38.13	38.46	38.46	355,700
Sep 26, 2024	39.19	39.38	38.50	38.71	38.71	277,700
Sep 25, 2024	39.22	39.29	38.53	38.69	38.69	280,800
Sep 24, 2024	38.95	39.63	38.55	39.31	39.31	460,500
Sep 23, 2024	39.38	39.67	38.44	38.84	38.84	555,900
Sep 20, 2024	38.54	39.13	38.00	39.10	39.10	1,219,700
Sep 19, 2024	37.15	38.90	36.85	38.65	38.65	916,800
Sep 18, 2024	37.29	37.56	36.15	36.22	36.22	658,900
Sep 17, 2024	36.44	37.78	36.42	37.31	37.31	449,600
Sep 16, 2024	35.97	36.40	35.65	36.07	36.07	316,000
Sep 13, 2024	35.92	36.44	35.73	36.03	36.03	270,300
Sep 12, 2024	35.33	35.47	34.95	35.31	35.31	582,800
Sep 11, 2024	34.62	35.22	34.19	35.13	35.13	476,100
Sep 10, 2024	34.31	34.79	34.11	34.75	34.75	353,800
Sep 9, 2024	34.42	35.08	34.31	34.39	34.39	371,700
Sep 6, 2024	36.80	36.80	34.48	34.48	34.48	473,000
Sep 5, 2024	37.04	37.47	36.48	36.87	36.87	224,800
Sep 4, 2024	37.09	37.38	36.38	36.95	36.95	356,200
Sep 3, 2024	37.09	37.75	36.74	36.95	36.95	465,800
Aug 30, 2024	37.93	37.97	37.07	37.24	37.24	437,600
Aug 29, 2024	37.07	37.99	36.73	37.78	37.78	381,100
Aug 28, 2024	36.78	37.31	36.55	36.83	36.83	496,100
Aug 27, 2024	37.39	37.56	36.68	36.82	36.82	266,900
Aug 26, 2024	37.80	38.16	37.22	37.70	37.70	468,700
Aug 23, 2024	36.53	37.65	36.30	37.54	37.54	441,900
Aug 22, 2024	37.11	37.36	36.35	36.36	36.36	289,800
Aug 21, 2024	37.83	37.85	37.15	37.15	37.15	436,900
Aug 20, 2024	37.03	37.74	36.85	37.67	37.67	364,400
Aug 19, 2024	37.46	37.86	36.96	37.06	37.06	361,400
Aug 16, 2024	36.80	37.69	36.56	37.44	37.44	560,900
Aug 15, 2024	37.80	38.02	36.25	36.90	36.90	1,031,700
Aug 14, 2024	37.37	37.69	37.02	37.06	37.06	384,500
Aug 13, 2024	37.20	37.51	36.82	37.46	37.46	421,900
Aug 12, 2024	37.75	37.78	36.52	37.02	37.02	343,500
Aug 9, 2024	37.73	37.88	36.84	37.59	37.59	263,600
Aug 8, 2024	37.32	37.86	36.71	37.68	37.68	360,000
Aug 7, 2024	37.73	37.86	36.75	36.88	36.88	390,300
Aug 6, 2024	35.94	37.19	35.67	37.12	37.12	643,500
Aug 5, 2024	35.70	37.43	35.01	36.13	36.13	700,600
Aug 2, 2024	37.81	38.26	37.13	37.53	37.53	761,200
Aug 1, 2024	41.08	41.12	38.15	38.95	38.95	792,300
Jul 31, 2024	41.05	41.97	40.67	41.13	41.13	837,900
Jul 30, 2024	39.82	41.05	39.13	40.90	40.90	1,181,400
Jul 29, 2024	37.06	39.80	36.95	39.78	39.78	1,086,300
Jul 26, 2024	35.29	36.80	34.96	36.68	36.68	777,600
Jul 25, 2024	34.73	35.47	34.41	34.69	34.69	695,100
Jul 24, 2024	35.11	35.47	33.99	34.63	34.63	831,500
Jul 23, 2024	37.16	37.58	34.84	35.04	35.04	1,574,600
Jul 22, 2024	36.58	37.50	35.84	37.39	37.39	1,383,900
Jul 19, 2024	36.11	36.68	35.95	36.37	36.37	581,300
Jul 18, 2024	36.69	37.30	36.00	36.10	36.10	606,500
Jul 17, 2024	36.16	37.43	36.13	36.88	36.88	885,700
Jul 16, 2024	36.50	36.73	35.95	36.58	36.58	755,900
Jul 15, 2024	35.01	36.09	34.75	36.01	36.01	762,500
Jul 12, 2024	34.31	35.22	34.15	34.79	34.79	989,900
Jul 11, 2024	34.42	34.44	33.65	33.83	33.83	611,900
Jul 10, 2024	33.88	33.88	33.34	33.78	33.78	434,100
Jul 9, 2024	34.37	34.61	33.62	33.63	33.63	432,200
Jul 8, 2024	34.74	35.13	34.44	34.45	34.45	399,700
Jul 5, 2024	34.41	34.61	34.06	34.41	34.41	298,600
Jul 3, 2024	34.52	34.52	33.96	34.45	34.45	296,800
Jul 2, 2024	34.87	34.87	34.13	34.20	34.20	451,100
Jul 1, 2024	35.41	35.73	34.56	34.85	34.85	470,700
Jun 28, 2024	35.83	36.12	35.17	35.43	35.43	1,349,800
Jun 27, 2024	34.67	35.41	34.33	35.39	35.39	564,600
Jun 26, 2024	35.38	35.46	34.03	34.57	34.57	586,900
Jun 25, 2024	35.58	35.70	35.15	35.57	35.57	418,400
Jun 24, 2024	35.17	35.91	35.05	35.68	35.68	624,900
Jun 21, 2024	34.92	35.42	34.83	35.00	35.00	1,159,200
Jun 20, 2024	34.73	35.17	34.60	34.82	34.82	394,300
Jun 18, 2024	35.01	35.50	34.77	34.94	34.94	421,600
Jun 17, 2024	35.63	35.90	35.16	35.24	35.24	400,000
Jun 14, 2024	35.60	35.85	35.15	35.56	35.56	406,800
Jun 13, 2024	36.33	36.56	35.60	35.66	35.66	420,900
Jun 12, 2024	37.32	37.32	36.27	36.29	36.29	451,000
Jun 11, 2024	35.76	36.56	35.48	36.37	36.37	429,700
Jun 10, 2024	34.99	36.05	34.70	35.87	35.87	569,700
Jun 7, 2024	35.32	35.87	35.13	35.44	35.44	506,300
Jun 6, 2024	35.50	35.84	35.22	35.72	35.72	412,700
Jun 5, 2024	35.76	36.18	35.33	35.50	35.50	765,000
Jun 4, 2024	35.49	35.86	35.38	35.49	35.49	464,500
Jun 3, 2024	35.43	36.21	35.43	35.73	35.73	812,600
May 31, 2024	35.50	36.31	35.41	35.70	35.70	1,642,300
May 30, 2024	33.62	35.23	33.55	35.18	35.18	1,092,200
May 29, 2024	33.49	33.67	33.07	33.40	33.40	778,900
May 28, 2024	32.99	34.32	32.78	33.94	33.94	796,800
May 24, 2024	32.89	33.25	32.58	32.75	32.75	445,600

ATEN A10 Networks, Inc.

17.03

-0.53%

VRNS Varonis Systems, Inc.

46.82

+0.13%

TENB Tenable Holdings, Inc.

31.90

-0.37%

PRGS Progress Software Corporation

61.07

-0.34%

RAMP LiveRamp Holdings, Inc.

30.92

-7.70%

GEN Gen Digital Inc.

27.59

-0.61%

MQ Marqeta, Inc.

5.07

-2.50%

EVTC EVERTEC, Inc.

36.34

-1.97%

APCX AppTech Payments Corp.

0.2058

0.00%

CLBT Cellebrite DI Ltd.

17.21

+2.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Calix, Inc. (CALX)

Related Tickers