Calix (CALX) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free CALX Stock Alerts $35.70 +0.52 (+1.48%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Calix Stock Price Performance5 Day Performance+9.01%1 Month Performance+28.05%3 Month Performance-1.98%6 Month Performance-9.80%Year-To-Date Performance-18.29%1 Year Performance-24.09% Receive CALX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Calix and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyKiss of death from Joe BidenI did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything. CALX Stock Chart for Sunday, June, 2, 2024 CALX Chart by TradingView Calix Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$35.18$35.73+1.56%$36.31$35.351.64 million shs$2.34 billion05/30/2024$33.39$35.18+5.36%$35.23$33.551.09 million shs$2.31 billion05/29/2024$33.94$33.39-1.62%$33.67$33.08778,872 shs$2.19 billion05/28/2024$32.75$33.94+3.63%$34.31$32.81796,811 shs$2.22 billion05/27/2024$32.75$32.75$33.25$32.58445,600 shs$2.15 billion05/24/2024$32.65$32.75+0.31%$33.25$32.58445,630 shs$2.15 billion Get the Latest News and Ratings for CALX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Calix and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$32.53$32.65+0.37%$32.82$32.04699,810 shs$2.14 billion05/22/2024$31.41$32.53+3.57%$32.84$31.45642,550 shs$2.13 billion05/21/2024$31.33$31.41+0.26%$31.54$31.16360,763 shs$2.06 billion05/20/2024$31.38$31.33-0.16%$31.51$31.09619,403 shs$2.05 billion05/17/2024$31.20$31.39+0.61%$31.49$30.99407,080 shs$2.06 billion05/16/2024$31.40$31.20-0.64%$31.61$31.04441,462 shs$2.04 billion05/15/2024$31.41$31.40-0.03%$31.72$31.07447,497 shs$2.06 billion05/14/2024$30.51$31.41+2.95%$31.58$31.10507,818 shs$2.06 billion05/13/2024$30.63$30.51-0.39%$31.16$30.49568,300 shs$2.00 billion05/10/2024$30.06$30.63+1.90%$30.69$30.00420,194 shs$2.01 billion05/09/2024$30.49$30.06-1.41%$30.71$29.97443,134 shs$1.97 billion05/08/2024$30.12$30.49+1.23%$30.60$29.88630,093 shs$2.00 billion05/07/2024$29.77$30.12+1.18%$30.50$29.73556,746 shs$1.97 billion05/06/2024$29.56$29.77+0.71%$30.12$29.73593,485 shs$1.95 billion05/03/2024$28.95$29.57+2.14%$29.99$29.32599,919 shs$1.94 billion05/02/2024$27.88$28.95+3.84%$28.97$27.77677,984 shs$1.90 billion05/01/2024$27.74$27.88+0.50%$28.34$27.60655,557 shs$1.83 billion04/30/2024$28.04$27.74-1.07%$28.29$27.73931,466 shs$1.82 billion04/29/2024$28.40$28.04-1.27%$28.85$27.85576,822 shs$1.84 billion04/26/2024$28.25$28.41+0.57%$28.86$28.23604,548 shs$1.86 billion04/25/2024$28.25$28.25$28.28$27.261.31 million shs$1.85 billion04/24/2024$28.00$28.25+0.89%$28.35$27.581.19 million shs$1.85 billion04/23/2024$29.54$28.00-5.21%$29.89$26.752.47 million shs$1.83 billion04/22/2024$29.28$29.54+0.89%$29.72$29.011.43 million shs$1.93 billion04/19/2024$29.44$29.28-0.56%$29.78$29.09794,259 shs$1.91 billion04/18/2024$29.18$29.44+0.89%$29.82$28.95768,311 shs$1.93 billion04/17/2024$29.37$29.18-0.65%$30.25$29.18650,737 shs$1.91 billion04/16/2024$29.42$29.37-0.17%$29.64$29.081.28 million shs$1.92 billion04/15/2024$30.29$29.42-2.87%$30.38$29.411.11 million shs$1.92 billion04/12/2024$31.52$30.28-3.93%$31.18$30.22764,086 shs$1.98 billion04/11/2024$31.62$31.52-0.32%$32.01$31.49629,710 shs$2.06 billion04/10/2024$32.54$31.62-2.83%$32.02$31.18550,162 shs$2.07 billion04/09/2024$31.79$32.54+2.36%$32.58$31.99486,245 shs$2.13 billion04/08/2024$31.12$31.79+2.15%$31.90$31.19568,882 shs$2.08 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$31.23$31.13-0.32%$31.25$30.78732,664 shs$2.04 billion04/04/2024$32.09$31.23-2.68%$32.47$31.19543,589 shs$2.04 billion04/03/2024$32.03$32.09+0.19%$32.22$31.73616,740 shs$2.10 billion04/02/2024$32.43$32.03-1.23%$32.13$31.311.11 million shs$2.10 billion04/01/2024$33.16$32.43-2.20%$33.32$32.28992,598 shs$2.12 billion03/29/2024$33.18$33.16-0.06%$33.68$33.14723,897 shs$2.17 billion03/28/2024$33.50$33.18-0.96%$33.68$33.14723,897 shs$2.17 billion03/27/2024$32.65$33.50+2.60%$33.65$32.76592,152 shs$2.19 billion03/26/2024$33.02$32.65-1.12%$33.24$32.58570,707 shs$2.14 billion03/25/2024$33.34$33.02-0.96%$33.53$32.82662,304 shs$2.16 billion03/22/2024$34.01$33.34-1.97%$34.29$33.20789,721 shs$2.18 billion03/21/2024$34.00$34.01+0.03%$34.81$34.01653,677 shs$2.22 billion03/20/2024$34.21$34.00-0.60%$34.37$33.851.05 million shs$2.22 billion03/19/2024$33.88$34.21+0.96%$34.57$33.70716,906 shs$2.24 billion03/18/2024$34.01$33.88-0.38%$34.20$33.501.43 million shs$2.22 billion03/15/2024$33.63$34.01+1.12%$34.26$33.6211.72 million shs$2.22 billion03/14/2024$34.08$33.63-1.32%$34.23$33.061.03 million shs$2.20 billion03/13/2024$34.74$34.08-1.90%$35.06$34.01828,386 shs$2.23 billion03/12/2024$35.24$34.74-1.42%$35.71$34.69809,468 shs$2.27 billion03/11/2024$35.70$35.24-1.29%$35.97$35.15679,947 shs$2.31 billion03/08/2024$36.51$35.71-2.20%$37.19$35.71890,562 shs$2.34 billion03/07/2024$37.31$36.51-2.14%$37.79$36.38869,474 shs$2.39 billion03/06/2024$36.29$37.31+2.81%$38.06$36.741.09 million shs$2.44 billion03/05/2024$36.58$36.29-0.79%$36.65$35.82719,141 shs$2.37 billion03/04/2024$36.41$36.58+0.47%$37.26$36.361.41 million shs$2.39 billion03/01/2024$34.85$36.42+4.51%$36.60$34.79750,470 shs$2.38 billion02/29/2024$34.87$34.85-0.06%$35.39$34.59891,253 shs$2.28 billion Related Companies: SATS Stock Price Chart GSAT Stock Price Chart GOGO Stock Price Chart ASTS Stock Price Chart CCOI Stock Price Chart UCTT Stock Price Chart YY Stock Price Chart AMBA Stock Price Chart CRTO Stock Price Chart SWI Stock Price Chart Receive CALX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Calix and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CALX) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsLEAKED: Jeff Bezos' $330 Million GambleBehind the MarketsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Calix, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.