Calix, Inc. (CALX) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -13.3%
- 3M
- -18.4%
- YTD
- -42.9%
- 1Y
- -52.5%
- 3Y
- -4.9%
- 5Y
- -16.0%
Loading 10-year price history...
CALX Historical Performance
CALX Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +11.9%
- 2011 annual price return
- -62.1%
- 2012 annual price return
- +20.3%
- 2013 annual price return
- +22.3%
- 2014 annual price return
- +7.1%
- 2015 annual price return
- -21.4%
- 2016 annual price return
- +0.8%
- 2017 annual price return
- -21.7%
- 2018 annual price return
- +68.1%
- 2019 annual price return
- -16.6%
- 2020 annual price return
- +272.5%
- 2021 annual price return
- +174.0%
- 2022 annual price return
- -11.9%
- 2023 annual price return
- -36.0%
- 2024 annual price return
- -20.7%
- 2025 annual price return
- +56.1%
- 2026 annual price return
- -30.5%
CALX Stock Price Trajectory (2010–2026)
As of November 7, 2026, Calix, Inc. (CALX) trades at $30.60, representing a -52.5% return over the past year. The stock has delivered a -58.1% total return over five years (-16.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $80.95 on December 31, 2021. From this peak, CALX has corrected -62.2%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CIEN (+20.8% 1Y), VIAV (+62.3% 1Y), and CSCO (+32.1% 1Y), CALX has underperformed the peer group average. Compare CALX vs CIEN →
CALX Historical Price Data · from 2010
Rows 1–50 of 4,183| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 31.92 | 32.18 | 30.55 | 30.60 | 1.08M | -3.95% |
| 2026-11-05 | 33.54 | 33.70 | 31.84 | 31.86 | 1.28M | -5.88% |
| 2026-11-04 | 33.29 | 34.38 | 32.87 | 33.85 | 1.48M | +1.80% |
| 2026-11-03 | 35.34 | 35.57 | 32.55 | 33.25 | 2.56M | -7.97% |
| 2026-11-02 | 37.27 | 37.67 | 34.97 | 36.13 | 1.74M | -1.87% |
| 2026-10-30 | 38.06 | 38.40 | 36.65 | 36.82 | 852K | -3.89% |
| 2026-10-29 | 38.28 | 38.35 | 37.66 | 38.31 | 795K | +0.37% |
| 2026-10-28 | 38.23 | 38.59 | 37.45 | 38.17 | 1.03M | -0.34% |
| 2026-10-27 | 37.96 | 38.71 | 37.80 | 38.30 | 1.13M | +1.65% |
| 2026-10-26 | 36.66 | 38.01 | 35.97 | 37.68 | 798K | +3.32% |
| 2026-10-23 | 36.76 | 37.10 | 35.97 | 36.47 | 860K | -1.19% |
| 2026-10-22 | 36.43 | 37.16 | 36.09 | 36.91 | 712K | +0.85% |
| 2026-10-21 | 36.28 | 36.90 | 36.13 | 36.60 | 884K | +1.44% |
| 2026-10-20 | 35.81 | 36.46 | 35.38 | 36.08 | 1.09M | +1.23% |
| 2026-10-19 | 36.67 | 36.67 | 35.57 | 35.64 | 974K | -2.36% |
| 2026-10-16 | 37.24 | 37.64 | 36.48 | 36.50 | 934K | -1.86% |
| 2026-10-15 | 36.11 | 37.25 | 36.04 | 37.19 | 927K | +3.19% |
| 2026-10-14 | 35.94 | 36.05 | 35.52 | 36.04 | 628K | -0.74% |
| 2026-10-13 | 36.02 | 36.50 | 35.58 | 36.31 | 915K | +0.64% |
| 2026-10-12 | 37.15 | 37.19 | 35.92 | 36.08 | 921K | -3.11% |
| 2026-10-09 | 37.60 | 38.46 | 36.59 | 37.24 | 1.55M | +3.22% |
| 2026-10-08 | 35.37 | 36.54 | 35.27 | 36.08 | 1.35M | +1.52% |
| 2026-10-07 | 35.13 | 36.06 | 34.63 | 35.54 | 976K | +0.71% |
| 2026-10-06 | 34.54 | 35.29 | 34.26 | 35.29 | 679K | +2.77% |
| 2026-10-05 | 34.73 | 35.12 | 34.29 | 34.34 | 964K | -1.35% |
| 2026-10-02 | 35.38 | 36.23 | 34.69 | 34.81 | 1.15M | -0.26% |
| 2026-10-01 | 34.53 | 35.15 | 34.03 | 34.90 | 1.37M | +1.57% |
| 2026-09-30 | 33.62 | 34.55 | 33.33 | 34.36 | 1.13M | +2.48% |
| 2026-09-29 | 33.23 | 33.61 | 32.79 | 33.53 | 1.30M | +1.02% |
| 2026-09-28 | 32.80 | 33.45 | 32.35 | 33.19 | 1.27M | +0.15% |
| 2026-09-25 | 33.36 | 33.74 | 33.14 | 33.14 | 832K | -0.39% |
| 2026-09-24 | 34.32 | 34.43 | 32.54 | 33.27 | 1.09M | -3.68% |
| 2026-09-23 | 35.13 | 35.38 | 34.40 | 34.54 | 1.03M | -1.74% |
| 2026-09-22 | 35.95 | 35.95 | 35.08 | 35.15 | 901K | -0.76% |
| 2026-09-21 | 35.58 | 35.78 | 35.05 | 35.42 | 1.15M | +0.51% |
| 2026-09-18 | 35.41 | 35.94 | 34.84 | 35.24 | 1.97M | +0.28% |
| 2026-09-17 | 36.01 | 36.13 | 35.12 | 35.14 | 1.96M | -0.85% |
| 2026-09-16 | 35.70 | 36.46 | 35.40 | 35.44 | 892K | -0.17% |
| 2026-09-15 | 34.84 | 35.79 | 34.84 | 35.50 | 799K | +2.16% |
| 2026-09-14 | 34.99 | 35.58 | 34.72 | 34.75 | 862K | -1.39% |
| 2026-09-11 | 35.36 | 35.75 | 35.00 | 35.24 | 653K | +0.89% |
| 2026-09-10 | 34.00 | 35.29 | 33.95 | 34.93 | 1.07M | +1.42% |
| 2026-09-09 | 35.20 | 35.31 | 34.27 | 34.44 | 1.14M | -2.55% |
| 2026-09-08 | 35.90 | 36.22 | 35.01 | 35.34 | 1.30M | -1.72% |
| 2026-09-04 | 36.88 | 37.29 | 35.93 | 35.96 | 1.52M | -2.99% |
| 2026-09-03 | 37.64 | 37.82 | 37.05 | 37.07 | 978K | -1.36% |
| 2026-09-02 | 37.57 | 37.85 | 36.90 | 37.58 | 1.04M | -0.32% |
| 2026-09-01 | 37.62 | 38.65 | 37.33 | 37.70 | 643K | -1.10% |
| 2026-08-31 | 37.36 | 38.36 | 37.13 | 38.12 | 841K | +1.68% |
| 2026-08-28 | 37.96 | 38.15 | 37.47 | 37.49 | 795K | -0.53% |
CALX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CALX — Frequently Asked Questions
Quick answers to the most common questions about buying CALX stock.
How has CALX stock performed recently?
CALX declined -52.5% over the past year, below its 5-year annualized CAGR of -16.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CALX's all-time high price?
Calix, Inc. reached $80.95 on 2021-12-31. The 52-week high is $65.00. Current 1-year return of -52.5% places the stock further from 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 2010-2026, downloadable in CSV format.