Calix, Inc Common Stock (CALX)

Historical Prices For Calix, Inc Common Stock (CALX)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	38.98	40.54	38.54	39.62	1,453,901	39.62
4/24/2025	37.07	39.22	36.91	39.05	1,991,456	39.05
4/23/2025	38.58	39.28	36.25	36.92	2,344,092	36.92
4/22/2025	37.50	38.32	35.70	37.61	3,551,539	37.61
4/21/2025	33.16	33.81	32.55	33.25	1,881,557	33.25
4/17/2025	34.25	34.31	32.85	33.84	1,065,566	33.84
4/16/2025	33.87	34.45	33.34	33.79	604,218	33.79
4/15/2025	34.04	34.82	33.97	34.44	719,684	34.44
4/14/2025	34.30	34.64	32.91	33.95	705,259	33.95
4/11/2025	33.49	33.79	32.69	33.64	430,336	33.64
4/10/2025	34.10	34.10	32.58	33.38	473,456	33.38
4/09/2025	31.26	35.73	31.16	34.82	962,607	34.82
4/08/2025	32.83	33.50	30.67	31.25	1,032,766	31.25
4/07/2025	29.50	32.98	29.50	31.64	1,231,977	31.64
4/04/2025	30.98	31.92	30.11	31.48	832,823	31.48
4/03/2025	33.08	33.61	32.02	32.39	796,609	32.39
4/02/2025	34.40	35.86	34.40	35.27	470,494	35.27
4/01/2025	35.23	35.71	34.38	35.16	658,811	35.16
3/31/2025	34.23	35.56	34.13	35.44	559,529	35.44
3/28/2025	35.76	35.86	34.75	35.04	609,501	35.04
3/27/2025	36.09	36.09	35.46	35.90	530,775	35.90
3/26/2025	36.95	36.95	36.23	36.27	394,646	36.27
3/25/2025	36.97	37.62	36.66	36.84	603,529	36.84
3/24/2025	36.58	37.62	36.48	37.34	862,268	37.34
3/21/2025	35.19	36.12	35.19	35.86	1,185,603	35.86
3/20/2025	34.28	36.26	34.11	35.69	962,810	35.69
3/19/2025	34.22	35.27	34.06	34.83	927,694	34.83
3/18/2025	33.18	34.70	33.12	34.35	1,310,230	34.35
3/17/2025	33.11	33.65	32.94	33.39	639,246	33.39
3/14/2025	32.46	33.47	32.16	33.34	707,718	33.34
3/13/2025	32.18	32.72	31.05	31.86	1,007,665	31.86
3/12/2025	31.85	32.46	31.16	32.45	977,783	32.45
3/11/2025	29.28	32.08	29.28	31.47	1,149,684	31.47
3/10/2025	31.06	31.44	28.61	29.40	1,317,604	29.40
3/07/2025	32.82	32.98	31.40	31.91	909,192	31.91
3/06/2025	34.06	34.51	32.60	32.90	794,467	32.90
3/05/2025	34.97	34.98	33.90	34.91	914,030	34.91
3/04/2025	35.30	35.97	34.80	35.03	934,882	35.03
3/03/2025	36.77	37.23	35.48	35.89	419,877	35.89
2/28/2025	37.00	37.06	35.73	37.02	576,240	37.02
2/27/2025	38.57	38.57	37.10	37.13	394,685	37.13
2/26/2025	38.09	38.66	38.00	38.18	356,649	38.18
2/25/2025	38.22	38.35	37.49	37.81	431,472	37.81
2/24/2025	38.96	39.03	37.95	38.10	339,225	38.10
2/21/2025	40.18	40.50	38.56	38.73	358,685	38.73
2/20/2025	39.89	40.01	39.18	39.72	691,444	39.72
2/19/2025	39.21	40.05	39.00	39.94	519,143	39.94
2/18/2025	39.83	40.44	39.42	39.63	521,251	39.63
2/14/2025	40.72	40.95	39.61	39.84	399,949	39.84
2/13/2025	41.24	41.24	40.15	40.70	457,416	40.70
2/12/2025	40.77	41.12	40.26	40.67	690,460	40.67
2/11/2025	41.08	41.89	40.83	41.71	1,080,423	41.71
2/10/2025	41.19	41.92	40.72	41.67	1,238,770	41.67
2/07/2025	41.82	42.04	41.06	41.09	545,321	41.09
2/06/2025	42.29	42.50	41.29	41.73	398,724	41.73
2/05/2025	41.24	42.20	40.85	42.17	727,976	42.17
2/04/2025	39.61	40.75	39.48	40.75	634,365	40.75
2/03/2025	38.67	39.80	38.51	39.58	1,127,238	39.58
1/31/2025	40.88	41.21	39.35	39.68	1,190,001	39.68
1/30/2025	40.00	41.86	38.74	40.18	1,660,030	40.18
1/29/2025	37.20	38.20	36.54	36.87	1,262,260	36.87
1/28/2025	37.27	37.93	36.77	37.26	547,931	37.26