Calix, Inc. (CALX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CALX Stock Price Trajectory (2011–2026)
As of March 1, 2026, Calix, Inc. (CALX) trades at $51.77, representing a +39.8% return over the past year. The stock has delivered a +3.7% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $80.95 on December 31, 2021. From this peak, CALX has corrected -36.0%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SNOW (-4.9% 1Y), KC (-17.5% 1Y), and ESTC (-55.3% 1Y), CALX has outperformed the peer group average. Compare CALX vs SNOW →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 50.90 | 52.34 | 50.11 | 51.77 | 51 | +0.58% |
| 2026-02-26 | 55.72 | 55.72 | 50.99 | 51.47 | 51 | +0.78% |
| 2026-02-25 | 53.90 | 54.13 | 51.02 | 51.07 | 51 | -4.47% |
| 2026-02-24 | 54.19 | 55.13 | 53.37 | 53.46 | 53 | -1.24% |
| 2026-02-23 | 55.20 | 55.39 | 53.26 | 54.13 | 54 | -2.66% |
| 2026-02-20 | 54.76 | 55.98 | 54.10 | 55.61 | 55 | +1.35% |
| 2026-02-19 | 52.34 | 55.15 | 51.69 | 54.87 | 539K | +4.36% |
| 2026-02-18 | 52.21 | 52.85 | 51.43 | 52.58 | 521K | -1.75% |
| 2026-02-17 | 53.00 | 53.54 | 52.89 | 53.52 | 68K | +0.37% |
| 2026-02-13 | 53.06 | 53.39 | 51.87 | 53.32 | 1.03M | +2.50% |
| 2026-02-12 | 52.99 | 53.42 | 50.23 | 52.02 | 1.25M | -1.27% |
| 2026-02-11 | 55.61 | 55.89 | 51.92 | 52.69 | 1.70M | -3.36% |
| 2026-02-10 | 55.86 | 56.80 | 54.49 | 54.52 | 1.23M | -1.89% |
| 2026-02-09 | 53.50 | 57.00 | 53.22 | 55.57 | 2.55M | +4.49% |
| 2026-02-06 | 51.68 | 53.98 | 51.50 | 53.18 | 2.59M | +5.00% |
| 2026-02-05 | 49.37 | 52.12 | 49.37 | 50.65 | 1.59M | +0.70% |
| 2026-02-04 | 48.74 | 50.64 | 48.46 | 50.30 | 1.57M | +4.53% |
| 2026-02-03 | 47.32 | 48.20 | 46.26 | 48.12 | 1.71M | +1.69% |
| 2026-02-02 | 45.15 | 48.12 | 44.70 | 47.32 | 1.73M | +5.93% |
| 2026-01-30 | 45.01 | 47.14 | 44.25 | 44.67 | 2.44M | -4.26% |
| 2026-01-29 | 47.86 | 49.89 | 44.86 | 46.66 | 4.76M | -11.90% |
| 2026-01-28 | 56.43 | 57.32 | 52.51 | 52.96 | 1.39M | -5.39% |
| 2026-01-27 | 56.49 | 56.64 | 54.96 | 55.98 | 1.24M | +0.52% |
| 2026-01-26 | 54.61 | 56.16 | 54.43 | 55.69 | 727K | +2.77% |
| 2026-01-24 | 55.58 | 55.70 | 53.88 | 54.19 | 464K | 0.00% |
| 2026-01-23 | 55.58 | 55.70 | 53.89 | 54.19 | 562K | -2.89% |
| 2026-01-22 | 57.51 | 58.25 | 55.77 | 55.80 | 647K | -1.22% |
| 2026-01-21 | 57.26 | 57.61 | 55.48 | 56.49 | 749K | -1.40% |
| 2026-01-20 | 57.08 | 58.48 | 56.86 | 57.29 | 840K | -1.39% |
| 2026-01-16 | 59.05 | 59.13 | 56.96 | 58.10 | 812K | -1.59% |
See CALX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CALX Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CALX vs NVDA
See how CALX stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has CALX stock performed recently?
CALX returned +39.8% over the past year, beating its 5-year annualized CAGR of +3.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CALX's all-time high price?
Calix, Inc. reached $80.95 on 2021-12-31. The 52-week high is $71.22. Current 1-year return of +39.8% places the stock closer to historical peaks.
Where can I download CALX historical price data?
This page provides CALX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.