CALX: Calix Inc.

As of Friday, July 25th, 2025

$ 55.29

-0.02 -0.04%

Open: 55.20
High: 55.80
Low: 55.11
Volume: 746,466
Previous Close on Thursday, July 24th, 2025

$ 55.31

-0.70 -1.25%

Open: 56.12
High: 56.30
Low: 54.89
Volume: 1,096,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 55.20 55.80 55.11 55.29 746,466 -0.02 -0.04
2025-07-24 56.12 56.30 54.89 55.31 1,096,215 -0.70 -1.25
2025-07-23 56.00 57.90 55.42 56.01 1,507,798 +0.59 +1.06
2025-07-22 55.05 55.98 53.00 55.42 2,698,451 +1.69 +3.15
2025-07-21 53.66 54.36 52.73 53.73 1,162,594 +0.06 +0.11
2025-07-18 52.86 54.27 52.59 53.67 991,796 +0.71 +1.34
2025-07-17 51.82 53.18 51.64 52.96 1,039,558 +1.62 +3.16
2025-07-16 50.37 51.36 49.64 51.34 743,758 +1.26 +2.52
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 57.90
On 2025-07-23		 52.73
On 2025-07-21		 1.62 3.02 57.90
On 2025-07-23		 54.89
On 2025-07-24		 -5.19 55.15
10D 57.90
On 2025-07-23		 49.64
On 2025-07-16		 4.80 9.51 57.90
On 2025-07-23		 54.89
On 2025-07-24		 -5.19 53.44
20D 57.90
On 2025-07-23		 49.64
On 2025-07-16		 5.20 10.38 54.07
On 2025-07-03		 49.64
On 2025-07-16		 -8.19 52.88
WTD 57.90
On 2025-07-23		 52.73
On 2025-07-21		 1.62 3.02 57.90
On 2025-07-23		 54.89
On 2025-07-24		 -5.19 55.15
MTD 57.90
On 2025-07-23		 49.64
On 2025-07-16		 2.10 3.95 54.07
On 2025-07-03		 49.64
On 2025-07-16		 -8.19 52.95
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
 
Recent
Ticker Last Chg %Chg Volume
CALX

Calix Inc.

55.29 -0.02 -0.04 746,466