CALX: Calix Inc.

As of Thursday, October 30th, 2025

$ 68.04

+5.81 +9.34%

Open: 65.57
High: 69.69
Low: 63.50
Volume: 2,622,779
Previous Close on Wednesday, October 29th, 2025

$ 62.23

+0.45 +0.73%

Open: 61.57
High: 62.45
Low: 60.25
Volume: 845,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 65.57 69.69 63.50 68.04 2,622,769 +5.81 +9.34
2025-10-29 61.57 62.45 60.25 62.23 845,044 +0.45 +0.73
2025-10-28 60.81 62.40 60.32 61.78 381,071 +0.77 +1.26
2025-10-27 61.89 62.00 60.81 61.01 338,284 -0.28 -0.46
2025-10-24 60.22 61.47 60.22 61.29 320,425 +1.13 +1.88
2025-10-23 58.45 60.19 58.45 60.16 454,890 +0.84 +1.42
2025-10-22 59.61 59.79 57.70 59.32 452,893 -0.20 -0.34
2025-10-21 59.85 59.92 58.97 59.52 243,657 -0.61 -1.01
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 69.69
On 2025-10-30		 60.22
On 2025-10-24		 7.88 13.10 61.47
On 2025-10-24		 61.47
On 2025-10-24		 0.00 62.87
10D 69.69
On 2025-10-30		 57.70
On 2025-10-22		 7.73 12.82 61.10
On 2025-10-20		 57.70
On 2025-10-22		 -5.56 61.29
20D 69.69
On 2025-10-30		 57.37
On 2025-10-10		 7.09 11.63 61.55
On 2025-10-03		 57.37
On 2025-10-10		 -6.79 60.30
WTD 69.69
On 2025-10-30		 60.25
On 2025-10-29		 6.75 11.01 62.00
On 2025-10-27		 62.00
On 2025-10-27		 0.00 63.27
MTD 69.69
On 2025-10-30		 57.37
On 2025-10-10		 6.67 10.87 61.79
On 2025-10-02		 57.37
On 2025-10-10		 -7.15 60.38
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

7.99 -0.31 -3.73 790,584
FULT

Fulton Financial Corp.

17.49 -0.02 -0.11 1,415,821
GIS

General Mills, Inc.

47.05 +0.48 +1.03 5,889,423
GHC

Graham Holdings Company

1,042.66 +0.17 +0.02 63,637
CALX

Calix Inc.

68.04 +5.81 +9.34 2,622,779