CALX: Calix Inc.

As of Friday, August 21st, 2026

$ 40.38

-- 0 0%

Open: 40.38
High: 40.38
Low: 40.38
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 40.38

-0.17 -0.42%

Open: 39.94
High: 40.83
Low: 39.91
Volume: 763,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 39.94 40.83 39.91 40.38 763,555 -0.17 -0.42
2026-08-19 39.30 40.74 38.91 40.55 932,676 +1.39 +3.55
2026-08-18 39.17 39.90 38.80 39.16 785,337 -0.36 -0.91
2026-08-17 39.37 39.78 38.69 39.52 655,865 -0.02 -0.05
2026-08-14 39.85 39.97 39.34 39.54 412,405 -0.30 -0.75
2026-08-13 39.95 40.88 39.82 39.84 603,891 -0.06 -0.15
2026-08-12 40.00 40.44 39.24 39.90 516,288 +0.28 +0.71
2026-08-11 38.28 39.70 38.22 39.62 626,134 +1.45 +3.80
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 40.83
On 2026-08-20		 38.69
On 2026-08-17		 0.54 1.36 39.97
On 2026-08-14		 38.69
On 2026-08-17		 -3.20 39.83
10D 40.88
On 2026-08-13		 37.61
On 2026-08-10		 2.90 7.74 40.88
On 2026-08-13		 38.69
On 2026-08-17		 -5.35 39.47
20D 40.88
On 2026-08-13		 35.04
On 2026-07-31		 4.61 12.89 37.78
On 2026-07-28		 35.04
On 2026-07-31		 -7.25 38.20
WTD 40.83
On 2026-08-20		 38.69
On 2026-08-17		 0.84 2.12 39.78
On 2026-08-17		 39.78
On 2026-08-17		 0.00 39.90
MTD 40.88
On 2026-08-13		 36.29
On 2026-08-03		 4.48 12.48 39.95
On 2026-08-05		 37.38
On 2026-08-06		 -6.43 39.11
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
CALX

Calix Inc.

40.38 0.00 0.00