Calix, Inc.
CALXNYSETechnology● Active
$37.80
+$0.53(+1.41%)
Market Cap$2.4B
P/E Ratio—
52W High$71.22
52W Low$37.26
Calix, Inc.（CALX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
calx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$80.95
Dec 31, 2021
-53.5% from here
5-Year Low5Y
$26.76
Apr 23, 2024
+40.7% from low
IPO Priceadj.
$15.10
Mar 24, 2010
+149.3% since IPO
1 Year Ago
$48.22
Jun 9, 2025
-21.9% in 1Y
5 Years Ago
$46.65
Jun 8, 2021
-19.3% in 5Y
10 Years Ago
$6.98
Jun 8, 2016
+439.3% in 10Y
Historical Price Data · CALX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.43 | $37.89 | $37.26 | $37.88 | $37.88 | 189K | +1.19% |
| Jun 5, 2026 | $38.09 | $38.32 | $36.83 | $37.27 | $37.27 | 1.9M | -2.15% |
| Jun 4, 2026 | $38.22 | $38.39 | $37.55 | $38.34 | $38.34 | 1.3M | +0.31% |
| Jun 3, 2026 | $39.18 | $39.23 | $38.14 | $38.50 | $38.50 | 792K | -1.74% |
| Jun 2, 2026 | $40.17 | $40.71 | $39.17 | $39.49 | $39.49 | 839K | -1.69% |
| Jun 1, 2026 | $39.47 | $40.77 | $39.22 | $40.15 | $40.15 | 852K | +1.72% |
| May 29, 2026 | $40.04 | $40.41 | $39.05 | $39.75 | $39.75 | 828K | -0.72% |
| May 28, 2026 | $40.87 | $41.10 | $39.90 | $40.03 | $40.03 | 705K | -2.06% |
| May 27, 2026 | $40.17 | $41.78 | $39.73 | $40.98 | $40.98 | 774K | +2.02% |
| May 26, 2026 | $38.99 | $40.39 | $38.17 | $40.34 | $40.34 | 700K | +3.46% |
| May 22, 2026 | $38.88 | $39.92 | $38.51 | $39.23 | $39.23 | 633K | +0.90% |
| May 21, 2026 | $38.06 | $39.08 | $37.57 | $38.42 | $38.42 | 926K | +0.95% |
| May 20, 2026 | $40.05 | $40.30 | $38.24 | $38.37 | $38.37 | 1.1M | -4.19% |
| May 19, 2026 | $40.02 | $40.26 | $39.65 | $39.86 | $39.86 | 991K | -0.40% |
| May 18, 2026 | $39.40 | $40.55 | $39.40 | $40.22 | $40.22 | 835K | +2.08% |
| May 15, 2026 | $39.81 | $40.37 | $39.32 | $39.81 | $39.81 | 825K | +0.00% |
| May 14, 2026 | $41.01 | $41.44 | $40.02 | $40.26 | $40.26 | 650K | -1.83% |
| May 13, 2026 | $41.80 | $41.80 | $40.28 | $40.40 | $40.40 | 1.1M | -3.35% |
| May 12, 2026 | $42.69 | $43.04 | $41.43 | $41.71 | $41.71 | 442K | -2.30% |
| May 11, 2026 | $43.35 | $43.98 | $42.51 | $42.73 | $42.73 | 812K | -1.43% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CALX
Jan 1 → Dec 31 · 6 years2026-29.0%$53.38 → $37.88
-29.0%
2025+49.6%$35.38 → $52.93
+49.6%
2024-19.2%$43.16 → $34.87
-19.2%
2023-37.1%$69.48 → $43.69
-37.1%
2022-13.9%$79.49 → $68.43
-13.9%
2021+71.9%$46.51 → $79.97
+71.9%
Best Year2021 · +71.9%
Worst Year2023 · -37.1%
Positive Years2 / 6
Avg Annual Return+3.7%
6Y Total Return-18.6%
6Y CAGR~-3.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in CALX?
If you invested $1,000 in CALX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,393
Total Return+439.3%
CAGR~+18.4% / yr
Profit+$4,393
Based on Jun 8, 2016 · $6.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Calix, Inc.（CALX）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $37.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CALX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CALX 历史股价FMP 日线复权 OHLCV