CALX: Calix Inc.

As of Thursday, October 9th, 2025

$ 59.00

-0.95 -1.58%

Open: 59.30
High: 59.79
Low: 58.66
Volume: 405,543
Previous Close on Wednesday, October 8th, 2025

$ 59.95

+1.27 +2.16%

Open: 59.22
High: 60.63
Low: 58.73
Volume: 490,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 59.30 59.79 58.66 59.00 405,543 -0.95 -1.58
2025-10-08 59.22 60.63 58.73 59.95 490,459 +1.27 +2.16
2025-10-07 60.73 60.85 58.65 58.68 544,183 -1.79 -2.96
2025-10-06 60.36 60.54 58.82 60.47 597,570 +0.96 +1.61
2025-10-03 61.36 61.55 59.47 59.51 534,837 -1.44 -2.36
2025-10-02 61.79 61.79 60.44 60.95 366,375 -0.42 -0.68
2025-10-01 60.96 61.73 60.80 61.37 408,384 0.00 0.00
2025-09-30 61.50 62.03 60.48 61.37 373,419 -0.01 -0.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.55
On 2025-10-03		 58.65
On 2025-10-07		 -1.95 -3.20 61.55
On 2025-10-03		 58.65
On 2025-10-07		 -4.71 59.52
10D 62.30
On 2025-09-29		 58.65
On 2025-10-07		 -2.43 -3.96 62.30
On 2025-09-29		 58.65
On 2025-10-07		 -5.86 60.43
20D 64.30
On 2025-09-19		 58.65
On 2025-10-07		 -4.28 -6.76 64.30
On 2025-09-19		 58.65
On 2025-10-07		 -8.79 61.28
WTD 60.85
On 2025-10-07		 58.65
On 2025-10-07		 -0.51 -0.86 60.85
On 2025-10-07		 58.66
On 2025-10-09		 -3.59 59.53
MTD 61.79
On 2025-10-02		 58.65
On 2025-10-07		 -2.37 -3.86 61.79
On 2025-10-02		 58.65
On 2025-10-07		 -5.08 59.99
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FUN

Six Flags Entertainment Corp.

21.13 -0.58 -2.67 3,310,286
ITW

Illinois Tool Works Inc

248.29 -4.46 -1.76 1,143,136
EEFT

Euronet Worldwide Inc.

86.15 -0.38 -0.44 707,222
FIS

Fidelity National Information Services Inc.

68.57 +0.44 +0.65 2,820,842
CALX

Calix Inc.

59.00 -0.95 -1.58 405,543