CALX: Calix Inc.

As of Wednesday, November 19th, 2025

$ 54.86

-0.48 -0.87%

Open: 55.48
High: 56.44
Low: 54.64
Volume: 777,498
Previous Close on Tuesday, November 18th, 2025

$ 55.34

-1.80 -3.15%

Open: 56.77
High: 57.25
Low: 54.51
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 55.48 56.44 54.64 54.86 777,498 -0.48 -0.87
2025-11-18 56.77 57.25 54.51 55.34 0 -1.80 -3.15
2025-11-17 58.84 58.84 57.00 57.14 509,530 -1.56 -2.66
2025-11-14 58.90 59.80 58.41 58.70 841,327 -1.60 -2.65
2025-11-13 63.02 63.36 58.83 60.30 757,991 -2.98 -4.71
2025-11-12 63.00 64.33 62.55 63.28 602,364 +0.34 +0.54
2025-11-11 63.32 63.81 61.74 62.94 1,142,433 -1.18 -1.84
2025-11-10 64.96 65.00 63.50 64.12 671,708 +0.09 +0.14
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 63.36
On 2025-11-13		 54.51
On 2025-11-18		 -8.42 -13.31 63.36
On 2025-11-13		 54.51
On 2025-11-18		 -13.97 57.27
10D 67.81
On 2025-11-06		 54.51
On 2025-11-18		 -12.32 -18.34 67.81
On 2025-11-06		 54.51
On 2025-11-18		 -19.61 60.51
20D 71.22
On 2025-10-31		 54.51
On 2025-11-18		 -4.46 -7.52 71.22
On 2025-10-31		 54.51
On 2025-11-18		 -23.46 62.39
WTD 58.84
On 2025-11-17		 54.51
On 2025-11-18		 -3.84 -6.54 58.84
On 2025-11-17		 54.51
On 2025-11-18		 -7.36 55.78
MTD 69.73
On 2025-11-03		 54.51
On 2025-11-18		 -13.56 -19.82 69.73
On 2025-11-03		 54.51
On 2025-11-18		 -21.83 61.92
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
FUN

Six Flags Entertainment Corp.

13.53 -0.48 -3.43 3,564,523
GIS

General Mills, Inc.

47.63 -0.06 -0.13 5,452,384
GHC

Graham Holdings Company

1,061.84 -0.68 -0.06 17,565
EEFT

Euronet Worldwide Inc.

69.64 -0.15 -0.21 880,185
CALX

Calix Inc.

54.86 -0.48 -0.87 777,498