Calix Stock Price History
NYSE: CALXConsumer DiscretionaryTelecommunications EquipmentUSD
37.24+1.16 (+3.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CALX price history at a glance
The price history for Calix (CALX) on this page begins on March 22, 2010, when the stock closed at $13.62; it most recently closed at $37.24 on October 5, 2026. The highest price in this record is $80.95, reached on December 27, 2021; the latest close is 54.0% below that peak. Across the 15 complete calendar years in the table, CALX finished higher in 7 and lower in 8. Its best year was 2020 (+275.3%) and its worst was 2011 (-61.7%).
Over roughly 17 years the share price changed +173.4%, a 6.3% compound annual price return (excluding dividends). In the last 12 months alone, CALX has lost 36.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $80.95
- Date of high
- Dec 27, 2021
- Low since 2010
- $4.25
- Date of low
- Jul 30, 2012
- 52-week high
- $71.22
- 52-week low
- $32.35
- IPO year
- 2010
- Last close
- $37.24
CALX returns
1 week
+6.98%
1 month
+8.13%
3 months
-7.80%
6 months
-21.98%
Year to date
-29.64%
1 year
-36.88%
3 years
-16.75%
5 years
-37.11%
CALX price return, excluding dividends.
CALX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.24 | -30.51% |
| 2025 | 53.59 | +49.94% |
| 2024 | 35.74 | -18.20% |
| 2023 | 43.69 | -36.15% |
| 2022 | 68.43 | -14.43% |
| 2021 | 79.97 | +168.72% |
| 2020 | 29.76 | +275.28% |
| 2019 | 7.93 | -18.50% |
| 2018 | 9.73 | +63.53% |
| 2017 | 5.95 | -22.73% |
| 2016 | 7.70 | -2.16% |
| 2015 | 7.87 | -21.38% |
| 2014 | 10.01 | +4.49% |
| 2013 | 9.58 | +25.72% |
| 2012 | 7.62 | +17.77% |
| 2011 | 6.47 | -61.72% |
| 2010* | 16.90 | +24.08% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
CALX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.60 | 38.46 | 36.59 | 37.24 | +3.22% | |
| 35.37 | 36.54 | 35.27 | 36.08 | +1.52% | |
| 35.13 | 36.06 | 34.63 | 35.54 | +0.71% | |
| 34.54 | 35.29 | 34.26 | 35.29 | +2.77% | |
| 34.73 | 35.12 | 34.29 | 34.34 | -1.35% | |
| 35.38 | 36.23 | 34.69 | 34.81 | -0.26% | |
| 34.53 | 35.15 | 34.03 | 34.90 | +1.57% | |
| 33.62 | 34.55 | 33.33 | 34.36 | +2.48% | |
| 33.23 | 33.61 | 32.79 | 33.53 | +1.02% | |
| 32.80 | 33.45 | 32.35 | 33.19 | +0.15% | |
| 33.36 | 33.74 | 33.14 | 33.14 | -0.39% | |
| 34.32 | 34.43 | 32.54 | 33.27 | -3.68% | |
| 35.13 | 35.38 | 34.40 | 34.54 | -1.74% | |
| 35.95 | 35.95 | 35.08 | 35.15 | -0.76% | |
| 35.58 | 35.78 | 35.05 | 35.42 | +0.51% | |
| 35.41 | 35.94 | 34.84 | 35.24 | +0.28% | |
| 36.01 | 36.13 | 35.12 | 35.14 | -0.85% | |
| 35.70 | 36.46 | 35.40 | 35.44 | -0.17% | |
| 34.84 | 35.79 | 34.84 | 35.50 | +2.16% | |
| 34.99 | 35.58 | 34.72 | 34.75 | -1.39% | |
| 35.36 | 35.75 | 35.00 | 35.24 | +0.89% | |
| 34.00 | 35.29 | 33.95 | 34.93 | +1.42% | |
| 35.20 | 35.31 | 34.27 | 34.44 | -2.55% | |
| 35.90 | 36.22 | 35.01 | 35.34 | -1.72% | |
| 36.88 | 37.29 | 35.93 | 35.96 | -2.99% | |
| 37.64 | 37.82 | 37.05 | 37.07 | -1.36% | |
| 37.57 | 37.85 | 36.90 | 37.58 | -0.32% | |
| 37.62 | 38.65 | 37.33 | 37.70 | -1.10% | |
| 37.36 | 38.36 | 37.13 | 38.12 | +1.68% | |
| 37.96 | 38.15 | 37.47 | 37.49 | -0.53% | |
| 38.56 | 38.56 | 37.46 | 37.69 | -1.75% | |
| 39.57 | 39.87 | 38.27 | 38.36 | -3.74% | |
| 40.05 | 40.32 | 39.74 | 39.85 | +0.13% | |
| 40.00 | 40.56 | 39.68 | 39.80 | -0.80% | |
| 40.35 | 40.57 | 39.92 | 40.12 | -0.64% | |
| 39.94 | 40.83 | 39.91 | 40.38 | -0.42% | |
| 39.30 | 40.74 | 38.91 | 40.55 | +3.55% | |
| 39.17 | 39.90 | 38.80 | 39.16 | -0.91% | |
| 39.37 | 39.78 | 38.69 | 39.52 | -0.05% | |
| 39.85 | 39.97 | 39.34 | 39.54 | -0.75% | |
| 39.95 | 40.88 | 39.82 | 39.84 | -0.15% | |
| 40.00 | 40.44 | 39.24 | 39.90 | +0.71% | |
| 38.28 | 39.70 | 38.22 | 39.62 | +3.80% | |
| 38.14 | 39.50 | 37.61 | 38.17 | +0.50% | |
| 38.10 | 38.43 | 37.82 | 37.98 | +1.33% | |
| 38.26 | 38.43 | 37.38 | 37.48 | -2.67% | |
| 39.27 | 39.95 | 37.81 | 38.51 | -2.43% | |
| 37.64 | 39.54 | 37.34 | 39.47 | +5.65% | |
| 36.44 | 37.46 | 36.29 | 37.36 | +4.07% | |
| 35.32 | 35.99 | 35.04 | 35.90 | +2.05% | |
| 36.00 | 36.12 | 35.07 | 35.18 | -1.04% | |
| 36.54 | 36.80 | 35.34 | 35.55 | -4.18% | |
| 36.90 | 37.78 | 36.35 | 37.10 | +0.68% | |
| 36.35 | 37.11 | 35.54 | 36.85 | +2.36% | |
| 36.04 | 36.65 | 35.45 | 36.00 | +0.64% | |
| 35.77 | 36.28 | 35.00 | 35.77 | -0.20% | |
| 37.09 | 37.28 | 35.50 | 35.84 | -4.35% | |
| 35.19 | 37.65 | 34.26 | 37.47 | -2.29% | |
| 38.99 | 40.17 | 38.23 | 38.35 | -2.02% | |
| 37.73 | 39.51 | 37.68 | 39.14 | +1.32% | |
| 38.84 | 39.72 | 37.75 | 38.63 | -2.13% | |
| 39.25 | 39.75 | 38.33 | 39.47 | +1.05% | |
| 39.96 | 40.58 | 38.29 | 39.06 | -1.69% | |
| 40.30 | 41.26 | 39.56 | 39.73 | -1.63% | |
| 39.49 | 40.44 | 39.06 | 40.39 | +1.66% | |
| 37.89 | 39.95 | 37.86 | 39.73 | +5.19% | |
| 37.96 | 38.58 | 37.59 | 37.77 | -1.67% | |
| 38.65 | 39.03 | 38.08 | 38.41 | -0.16% | |
| 38.16 | 39.47 | 38.00 | 38.47 | -0.03% | |
| 37.06 | 38.68 | 36.60 | 38.48 | +3.75% | |
| 37.47 | 38.22 | 36.95 | 37.09 | -0.62% | |
| 36.00 | 37.35 | 35.77 | 37.32 | +3.52% | |
| 35.73 | 36.50 | 35.28 | 36.05 | +1.35% | |
| 35.00 | 35.68 | 34.86 | 35.57 | +1.05% | |
| 36.26 | 36.89 | 35.05 | 35.20 | -3.67% | |
| 36.74 | 37.76 | 36.27 | 36.54 | +0.50% | |
| 37.36 | 37.72 | 36.10 | 36.36 | -2.96% | |
| 37.67 | 38.08 | 37.02 | 37.47 | -1.26% | |
| 38.07 | 38.60 | 37.55 | 37.95 | +1.09% | |
| 38.03 | 38.44 | 37.46 | 37.54 | -1.73% | |
| 38.41 | 38.61 | 37.71 | 38.20 | -0.34% | |
| 38.97 | 39.27 | 38.23 | 38.33 | -0.16% | |
| 38.90 | 39.19 | 38.22 | 38.39 | -0.44% | |
| 38.84 | 39.01 | 37.95 | 38.56 | -0.08% | |
| 38.68 | 40.16 | 37.83 | 38.59 | -0.26% | |
| 37.45 | 38.91 | 35.87 | 38.69 | +3.78% | |
| 37.43 | 38.25 | 37.07 | 37.28 | +0.03% | |
| 38.09 | 38.32 | 36.83 | 37.27 | -2.79% | |
| 38.22 | 38.39 | 37.55 | 38.34 | -0.42% | |
| 39.18 | 39.23 | 38.14 | 38.50 | -2.51% | |
| 40.17 | 40.71 | 39.17 | 39.49 | -1.64% | |
| 39.47 | 40.77 | 39.22 | 40.15 | +1.01% | |
| 40.04 | 40.41 | 39.05 | 39.75 | -0.70% | |
| 40.87 | 41.10 | 39.90 | 40.03 | -2.32% | |
| 40.17 | 41.78 | 39.73 | 40.98 | +1.59% | |
| 38.99 | 40.39 | 38.17 | 40.34 | +2.83% | |
| 38.88 | 39.92 | 38.51 | 39.23 | +2.11% | |
| 38.06 | 39.08 | 37.57 | 38.42 | +0.13% | |
| 40.05 | 40.30 | 38.24 | 38.37 | -3.74% | |
| 40.02 | 40.26 | 39.65 | 39.86 | -0.90% | |
| 39.40 | 40.55 | 39.40 | 40.22 | +1.03% | |
| 39.81 | 40.37 | 39.32 | 39.81 | -1.12% | |
| 41.01 | 41.44 | 40.02 | 40.26 | -0.35% | |
| 41.80 | 41.80 | 40.29 | 40.40 | -3.14% | |
| 42.69 | 43.04 | 41.43 | 41.71 | -2.39% | |
| 43.35 | 43.98 | 42.51 | 42.73 | -1.18% | |
| 43.96 | 44.32 | 42.93 | 43.24 | -0.64% | |
| 44.75 | 45.28 | 43.13 | 43.52 | -1.85% | |
| 45.75 | 45.75 | 43.74 | 44.34 | -3.23% | |
| 43.92 | 46.03 | 43.92 | 45.82 | +5.48% | |
| 43.50 | 43.81 | 42.63 | 43.44 | -0.21% | |
| 43.88 | 44.30 | 43.11 | 43.53 | -0.07% | |
| 42.14 | 43.69 | 41.36 | 43.56 | +4.51% | |
| 41.53 | 42.11 | 41.24 | 41.68 | -0.83% | |
| 42.76 | 43.39 | 40.75 | 42.03 | -1.38% | |
| 43.17 | 43.91 | 42.39 | 42.62 | -1.75% | |
| 42.55 | 43.51 | 42.05 | 43.38 | +1.62% | |
| 42.20 | 44.65 | 41.78 | 42.69 | +0.09% | |
| 44.51 | 44.72 | 40.95 | 42.65 | -13.98% | |
| 51.74 | 52.34 | 48.37 | 49.58 | -3.82% | |
| 50.08 | 52.98 | 50.08 | 51.55 | +2.79% | |
| 50.55 | 51.88 | 50.14 | 50.15 | +0.74% | |
| 49.05 | 49.83 | 49.05 | 49.78 | +1.34% | |
| 48.73 | 49.20 | 48.06 | 49.12 | +0.68% | |
| 48.93 | 49.21 | 47.83 | 48.79 | +0.16% | |
| 47.60 | 48.92 | 47.54 | 48.71 | +2.05% | |
| 49.57 | 49.57 | 47.19 | 47.73 | -3.46% | |
| 49.66 | 50.29 | 48.69 | 49.44 | -0.80% | |
| 50.61 | 50.85 | 49.58 | 49.84 | +2.17% | |
| 47.97 | 49.35 | 47.52 | 48.78 | +1.08% | |
| 46.36 | 48.31 | 46.36 | 48.26 | +4.14% | |
| 45.48 | 46.57 | 44.04 | 46.34 | -1.13% | |
| 49.53 | 50.40 | 46.85 | 46.87 | -4.33% | |
| 50.03 | 50.43 | 48.06 | 48.99 | -0.83% | |
| 50.94 | 50.94 | 48.51 | 49.40 | -1.75% | |
| 50.48 | 51.23 | 49.78 | 50.28 | -1.45% | |
| 52.75 | 52.75 | 51.00 | 51.02 | -3.30% | |
| 54.12 | 54.97 | 52.70 | 52.76 | -1.05% | |
| 52.14 | 54.23 | 51.64 | 53.32 | +1.48% | |
| 51.49 | 53.02 | 51.15 | 52.54 | +4.43% | |
| 50.54 | 50.93 | 49.78 | 50.31 | -0.63% | |
| 49.81 | 51.17 | 49.81 | 50.63 | -0.73% | |
| 51.76 | 51.90 | 50.48 | 51.00 | -0.87% | |
| 50.59 | 51.56 | 50.30 | 51.45 | +0.78% | |
| 50.98 | 51.22 | 49.78 | 51.05 | +0.95% | |
| 50.22 | 51.50 | 50.20 | 50.57 | +1.61% | |
| 50.18 | 51.05 | 49.71 | 49.77 | -2.39% | |
| 50.67 | 51.22 | 50.28 | 50.99 | -0.06% | |
| 50.94 | 51.16 | 50.09 | 51.02 | +0.14% | |
| 49.80 | 51.17 | 49.31 | 50.95 | +0.95% | |
| 50.98 | 51.71 | 50.16 | 50.47 | -3.09% | |
| 53.49 | 53.79 | 51.42 | 52.08 | -4.05% | |
| 53.08 | 54.51 | 52.59 | 54.28 | +3.23% | |
| 52.30 | 53.45 | 50.63 | 52.58 | -1.02% | |
| 50.72 | 53.70 | 50.32 | 53.12 | +2.61% | |
| 50.90 | 52.35 | 50.11 | 51.77 | +0.58% | |
| 55.72 | 55.72 | 50.90 | 51.47 | +0.78% | |
| 53.90 | 53.90 | 51.03 | 51.07 | -4.47% | |
| 54.19 | 55.38 | 53.37 | 53.46 | -1.24% | |
| 55.39 | 55.39 | 53.26 | 54.13 | -2.66% | |
| 54.76 | 55.99 | 54.10 | 55.61 | +1.35% | |
| 52.34 | 55.15 | 51.69 | 54.87 | +4.36% | |
| 52.21 | 52.85 | 51.43 | 52.58 | +0.52% | |
| 53.00 | 53.66 | 52.16 | 52.31 | -1.89% | |
| 53.06 | 53.39 | 51.87 | 53.32 | +2.50% | |
| 52.99 | 53.42 | 50.23 | 52.02 | -1.27% | |
| 55.61 | 55.89 | 51.92 | 52.69 | -3.36% | |
| 55.86 | 56.80 | 54.49 | 54.52 | -1.89% | |
| 53.50 | 57.00 | 53.22 | 55.57 | +4.49% | |
| 51.68 | 53.98 | 51.50 | 53.18 | +5.00% | |
| 49.37 | 52.12 | 49.37 | 50.65 | +0.70% | |
| 48.74 | 50.64 | 48.46 | 50.30 | +4.53% | |
| 47.32 | 48.20 | 46.26 | 48.12 | +1.69% | |
| 45.15 | 48.12 | 44.70 | 47.32 | +5.93% | |
| 45.01 | 47.14 | 44.25 | 44.67 | -4.26% | |
| 47.86 | 49.89 | 44.86 | 46.66 | -11.90% | |
| 56.43 | 57.32 | 52.51 | 52.96 | -5.39% | |
| 56.49 | 56.64 | 54.96 | 55.98 | +0.52% | |
| 54.61 | 56.16 | 54.43 | 55.69 | +2.77% | |
| 55.58 | 55.70 | 53.89 | 54.19 | -2.89% | |
| 57.51 | 58.25 | 55.77 | 55.80 | -1.22% | |
| 57.26 | 57.61 | 55.48 | 56.49 | -1.40% | |
| 57.08 | 58.48 | 56.86 | 57.29 | -1.39% | |
| 59.05 | 59.13 | 56.96 | 58.10 | -1.59% | |
| 59.78 | 61.91 | 58.60 | 59.04 | +7.42% | |
| 54.35 | 55.05 | 53.51 | 54.96 | +1.12% | |
| 53.11 | 54.66 | 52.99 | 54.35 | +1.99% | |
| 51.34 | 53.34 | 50.87 | 53.29 | +3.00% | |
| 51.48 | 52.09 | 50.60 | 51.74 | +0.47% | |
| 52.73 | 52.83 | 51.38 | 51.50 | -2.24% | |
| 54.83 | 54.94 | 52.64 | 52.68 | -4.18% | |
| 54.11 | 55.01 | 53.09 | 54.98 | +1.23% | |
| 53.90 | 54.76 | 53.30 | 54.31 | +1.34% | |
| 53.38 | 54.01 | 52.49 | 53.59 | +1.25% | |
| 53.06 | 53.45 | 52.57 | 52.93 | -0.11% | |
| 53.50 | 53.64 | 52.62 | 52.99 | -0.82% | |
| 53.97 | 54.35 | 53.29 | 53.43 | -1.55% | |
| 54.88 | 54.94 | 54.01 | 54.27 | -0.64% | |
| 55.25 | 55.55 | 54.06 | 54.62 | -1.46% | |
| 55.77 | 56.60 | 55.25 | 55.43 | -0.82% | |
| 55.24 | 56.19 | 55.07 | 55.89 | +2.19% | |
| 53.60 | 56.49 | 53.60 | 54.69 | +1.73% | |
| 54.25 | 54.69 | 53.40 | 53.76 | +1.20% | |
| 54.34 | 55.31 | 52.72 | 53.12 | -1.96% | |
| 54.06 | 54.46 | 53.24 | 54.18 | +0.35% | |
| 54.34 | 55.14 | 53.94 | 53.99 | +0.50% | |
| 56.02 | 56.49 | 53.45 | 53.72 | -4.36% | |
| 56.15 | 56.64 | 54.87 | 56.17 | +0.27% | |
| 55.58 | 56.62 | 54.82 | 56.02 | +0.63% | |
| 54.71 | 55.84 | 54.71 | 55.67 | +1.46% | |
| 54.53 | 55.76 | 54.08 | 54.87 | +1.29% | |
| 53.65 | 54.57 | 53.45 | 54.17 | +0.97% | |
| 54.07 | 54.81 | 53.50 | 53.65 | -1.29% | |
| 54.60 | 54.66 | 53.31 | 54.35 | -0.55% | |
| 55.22 | 55.50 | 54.31 | 54.65 | -0.04% | |
| 54.79 | 55.14 | 54.31 | 54.67 | -1.09% | |
| 56.07 | 56.10 | 55.13 | 55.27 | -0.95% | |
| 56.02 | 56.61 | 55.55 | 55.80 | -0.21% | |
| 54.44 | 56.58 | 53.77 | 55.92 | +2.53% | |
| 54.48 | 55.00 | 53.71 | 54.54 | +1.34% | |
| 53.75 | 54.32 | 52.05 | 53.82 | +0.90% | |
| 56.01 | 56.85 | 53.09 | 53.34 | -2.77% | |
| 55.48 | 56.44 | 54.64 | 54.86 | -0.87% | |
| 56.77 | 57.25 | 54.51 | 55.34 | -3.15% | |
| 58.84 | 58.84 | 57.00 | 57.14 | -2.66% | |
| 58.90 | 59.80 | 58.41 | 58.70 | -2.65% | |
| 63.02 | 63.36 | 58.83 | 60.30 | -4.71% | |
| 63.00 | 64.33 | 62.55 | 63.28 | +0.54% | |
| 63.32 | 63.81 | 61.74 | 62.94 | -1.84% | |
| 64.96 | 65.00 | 63.50 | 64.12 | +0.14% | |
| 63.94 | 64.41 | 63.05 | 64.03 | -0.53% | |
| 67.32 | 67.81 | 64.22 | 64.37 | -4.18% | |
| 65.48 | 68.19 | 65.48 | 67.18 | +2.63% | |
| 65.95 | 66.47 | 64.45 | 65.46 | -2.65% | |
| 68.93 | 69.73 | 66.25 | 67.24 | -1.72% | |
| 69.72 | 71.22 | 68.32 | 68.42 | +0.56% | |
| 65.57 | 69.69 | 63.50 | 68.04 | +9.34% | |
| 61.57 | 62.45 | 60.25 | 62.23 | +0.73% | |
| 60.81 | 62.40 | 60.32 | 61.78 | +1.26% | |
| 61.89 | 62.00 | 60.81 | 61.01 | -0.46% | |
| 60.22 | 61.47 | 60.22 | 61.29 | +1.88% | |
| 58.45 | 60.19 | 58.45 | 60.16 | +1.42% | |
| 59.61 | 59.79 | 57.70 | 59.32 | -0.34% | |
| 59.85 | 59.92 | 58.97 | 59.52 | -1.01% | |
| 59.73 | 61.10 | 59.47 | 60.13 | +1.19% | |
| 59.77 | 60.67 | 58.88 | 59.42 | -1.48% | |
| 59.99 | 61.05 | 59.71 | 60.31 | +0.99% | |
| 59.89 | 60.71 | 59.32 | 59.72 | +0.91% | |
| 58.11 | 59.96 | 58.11 | 59.18 | +0.96% | |
| 59.00 | 59.65 | 58.29 | 58.62 | +1.54% | |
| 59.10 | 59.28 | 57.37 | 57.73 | -2.15% | |
| 59.30 | 59.79 | 58.66 | 59.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CALX chart for longer ranges.