CALX: Calix Inc.

As of Tuesday, May 5th, 2026

$ 45.82

+2.38 +5.48%

Open: 43.92
High: 46.03
Low: 43.92
Volume: 883,246
Previous Close on Monday, May 4th, 2026

$ 43.44

-0.09 -0.21%

Open: 43.50
High: 43.81
Low: 42.63
Volume: 639,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 43.92 46.03 43.92 45.82 883,246 +2.38 +5.48
2026-05-04 43.50 43.81 42.63 43.44 639,599 -0.09 -0.21
2026-05-01 43.88 44.30 43.11 43.53 850,154 -0.03 -0.07
2026-04-30 42.14 43.69 41.36 43.56 835,532 +1.88 +4.51
2026-04-29 41.53 42.11 41.24 41.68 854,242 -0.35 -0.83
2026-04-28 42.76 43.39 40.75 42.03 1,238,048 -0.59 -1.38
2026-04-27 43.17 43.91 42.39 42.62 1,324,391 -0.76 -1.75
2026-04-24 42.55 43.51 42.05 43.38 1,677,544 +0.69 +1.62
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 46.03
On 2026-05-05		 41.24
On 2026-04-29		 3.79 9.02 44.30
On 2026-05-01		 42.63
On 2026-05-04		 -3.77 43.61
10D 46.03
On 2026-05-05		 40.75
On 2026-04-28		 -3.76 -7.58 44.72
On 2026-04-22		 40.75
On 2026-04-28		 -8.88 43.14
20D 52.98
On 2026-04-20		 40.75
On 2026-04-28		 -2.96 -6.07 52.98
On 2026-04-20		 40.75
On 2026-04-28		 -23.08 46.30
WTD 46.03
On 2026-05-05		 42.63
On 2026-05-04		 2.29 5.26 43.81
On 2026-05-04		 43.81
On 2026-05-04		 0.00 44.63
MTD 46.03
On 2026-05-05		 42.63
On 2026-05-04		 2.26 5.19 44.30
On 2026-05-01		 42.63
On 2026-05-04		 -3.77 44.26
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
CALX

Calix Inc.

45.82 +2.38 +5.48 883,246