CALX: Calix Inc.

As of Friday, May 29th, 2026

$ 39.75

-0.28 -0.70%

Open: 40.04
High: 40.41
Low: 39.05
Volume: 827,651
Previous Close on Thursday, May 28th, 2026

$ 40.03

-0.95 -2.32%

Open: 40.87
High: 41.10
Low: 39.90
Volume: 704,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 40.04 40.41 39.05 39.75 827,651 -0.28 -0.70
2026-05-28 40.87 41.10 39.90 40.03 704,406 -0.95 -2.32
2026-05-27 40.17 41.78 39.73 40.98 772,084 +0.64 +1.59
2026-05-26 38.99 40.39 38.17 40.34 70,035 +1.11 +2.83
2026-05-22 38.88 39.92 38.51 39.23 632,479 +0.81 +2.11
2026-05-21 38.06 39.08 37.57 38.42 925,654 +0.05 +0.13
2026-05-20 40.05 40.30 38.24 38.37 1,100,390 -1.49 -3.74
2026-05-19 40.02 40.26 39.65 39.86 991,161 -0.36 -0.90
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 41.78
On 2026-05-27		 38.17
On 2026-05-26		 1.33 3.46 41.78
On 2026-05-27		 39.05
On 2026-05-29		 -6.53 40.07
10D 41.78
On 2026-05-27		 37.57
On 2026-05-21		 -0.51 -1.27 40.55
On 2026-05-18		 37.57
On 2026-05-21		 -7.35 39.70
20D 46.03
On 2026-05-05		 37.57
On 2026-05-21		 -3.81 -8.75 46.03
On 2026-05-05		 37.57
On 2026-05-21		 -18.38 41.30
WTD 41.78
On 2026-05-27		 38.17
On 2026-05-26		 0.52 1.33 41.78
On 2026-05-27		 39.05
On 2026-05-29		 -6.53 40.28
MTD 46.03
On 2026-05-05		 37.57
On 2026-05-21		 -3.81 -8.75 46.03
On 2026-05-05		 37.57
On 2026-05-21		 -18.38 41.30
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
CALX

Calix Inc.

39.75 -0.28 -0.70 827,651