Calix, Inc. (CALX) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -5.6%
- 3M
- -25.6%
- YTD
- -29.2%
- 1Y
- -19.5%
- 3Y
- -9.0%
- 5Y
- -2.3%
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
- -3.4%
CALX Stock Price Trajectory (2010–2026)
As of June 22, 2026, Calix, Inc. (CALX) trades at $37.95, representing a -19.5% return over the past year. The stock has delivered a -10.9% total return over five years (-2.3% 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 -53.1%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CIEN (+480.1% 1Y), VIAV (+405.0% 1Y), and CSCO (+81.6% 1Y), CALX has underperformed the peer group average. Compare CALX vs CIEN →
CALX Historical Price Data · from 2010
Rows 1–50 of 4,086| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 38.07 | 38.60 | 37.55 | 37.95 | 1.27M | +1.09% |
| 2026-06-17 | 38.03 | 38.44 | 37.46 | 37.54 | 623K | -1.73% |
| 2026-06-16 | 38.41 | 38.60 | 37.70 | 38.20 | 648K | -0.34% |
| 2026-06-15 | 38.97 | 39.27 | 38.24 | 38.33 | 370K | -0.16% |
| 2026-06-12 | 38.90 | 39.19 | 38.22 | 38.39 | 599K | -0.44% |
| 2026-06-11 | 38.84 | 39.01 | 37.95 | 38.56 | 701K | -0.08% |
| 2026-06-10 | 38.89 | 40.16 | 37.83 | 38.59 | 883K | -0.26% |
| 2026-06-09 | 37.45 | 38.91 | 35.87 | 38.69 | 1.69M | +3.78% |
| 2026-06-08 | 37.43 | 38.25 | 37.07 | 37.28 | 1.20M | +0.03% |
| 2026-06-05 | 38.13 | 38.33 | 36.83 | 37.27 | 1.91M | -2.79% |
| 2026-06-04 | 38.22 | 38.39 | 37.55 | 38.34 | 1.30M | -0.42% |
| 2026-06-03 | 39.18 | 39.23 | 38.14 | 38.50 | 766K | -2.51% |
| 2026-06-02 | 40.17 | 40.71 | 39.17 | 39.49 | 823K | -1.64% |
| 2026-06-01 | 39.35 | 40.74 | 39.26 | 40.15 | 797K | +1.01% |
| 2026-05-29 | 40.04 | 40.09 | 39.09 | 39.75 | 500K | -0.70% |
| 2026-05-28 | 40.87 | 41.10 | 39.90 | 40.03 | 685K | -2.32% |
| 2026-05-27 | 40.17 | 41.78 | 39.73 | 40.98 | 747K | +1.59% |
| 2026-05-26 | 38.99 | 40.39 | 38.17 | 40.34 | 686K | +2.83% |
| 2026-05-22 | 38.88 | 39.92 | 38.51 | 39.23 | 124K | +2.11% |
| 2026-05-21 | 38.06 | 39.08 | 37.57 | 38.42 | 892K | +0.13% |
| 2026-05-20 | 40.05 | 40.30 | 38.26 | 38.37 | 1.07M | -3.74% |
| 2026-05-19 | 40.02 | 40.26 | 39.65 | 39.86 | 857K | -0.90% |
| 2026-05-18 | 39.40 | 40.55 | 39.40 | 40.22 | 705K | +1.03% |
| 2026-05-15 | 39.81 | 40.37 | 39.32 | 39.81 | 789K | -1.12% |
| 2026-05-14 | 41.01 | 41.01 | 40.03 | 40.26 | 570K | -0.35% |
| 2026-05-13 | 41.80 | 41.80 | 40.28 | 40.40 | 1.09M | -3.14% |
| 2026-05-12 | 42.75 | 42.85 | 41.43 | 41.71 | 415K | -2.39% |
| 2026-05-11 | 43.47 | 43.98 | 42.52 | 42.73 | 656K | -1.18% |
| 2026-05-08 | 43.96 | 44.32 | 42.95 | 43.24 | 513K | -0.64% |
| 2026-05-07 | 44.49 | 45.19 | 43.13 | 43.52 | 524K | -1.85% |
| 2026-05-06 | 45.29 | 45.75 | 43.73 | 44.34 | 631K | -3.23% |
| 2026-05-05 | 44.02 | 45.91 | 43.92 | 45.82 | 858K | +5.48% |
| 2026-05-04 | 43.50 | 43.81 | 42.63 | 43.44 | 486K | -0.21% |
| 2026-05-01 | 43.88 | 44.30 | 43.11 | 43.53 | 691K | -0.07% |
| 2026-04-30 | 42.14 | 43.68 | 41.36 | 43.56 | 632K | +4.51% |
| 2026-04-29 | 41.53 | 42.11 | 41.24 | 41.68 | 832K | -0.83% |
| 2026-04-28 | 42.74 | 43.38 | 40.75 | 42.03 | 1.21M | -1.38% |
| 2026-04-27 | 42.95 | 43.92 | 42.44 | 42.62 | 1.13M | -1.75% |
| 2026-04-24 | 42.55 | 43.51 | 42.05 | 43.38 | 1.65M | +1.62% |
| 2026-04-23 | 42.20 | 44.56 | 41.78 | 42.69 | 1.97M | +0.09% |
| 2026-04-22 | 44.51 | 44.72 | 40.95 | 42.65 | 4.34M | -13.98% |
| 2026-04-21 | 51.74 | 52.34 | 48.37 | 49.58 | 1.66M | -3.82% |
| 2026-04-20 | 50.08 | 52.98 | 50.08 | 51.55 | 1.34M | +2.79% |
| 2026-04-17 | 50.55 | 51.88 | 50.14 | 50.15 | 842K | +0.74% |
| 2026-04-16 | 49.05 | 49.83 | 49.05 | 49.78 | 433K | +1.34% |
| 2026-04-15 | 48.73 | 49.20 | 48.05 | 49.12 | 560K | +0.68% |
| 2026-04-14 | 48.93 | 49.21 | 47.83 | 48.79 | 366K | +0.16% |
| 2026-04-13 | 47.86 | 48.89 | 47.71 | 48.71 | 395K | +2.05% |
| 2026-04-10 | 49.57 | 49.57 | 47.19 | 47.73 | 652K | -3.46% |
| 2026-04-09 | 49.66 | 50.29 | 48.69 | 49.44 | 553K | -0.80% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -19.5% over the past year, below its 5-year annualized CAGR of -2.3%. 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 $71.22. Current 1-year return of -19.5% 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.