CALX: Calix Inc.

As of Friday, July 10th, 2026

$ 40.39

+0.66 +1.66%

Open: 39.49
High: 40.44
Low: 39.06
Volume: 966,278
Previous Close on Thursday, July 9th, 2026

$ 39.73

+1.96 +5.19%

Open: 37.89
High: 39.95
Low: 37.86
Volume: 994,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 39.49 40.44 39.06 40.39 966,278 +0.66 +1.66
2026-07-09 37.89 39.95 37.86 39.73 994,963 +1.96 +5.19
2026-07-08 37.96 38.58 37.59 37.77 887,027 -0.64 -1.67
2026-07-07 38.65 39.03 38.08 38.41 844,838 -0.06 -0.16
2026-07-06 38.16 39.47 38.00 38.47 1,075,951 -0.01 -0.03
2026-07-02 37.06 38.68 36.60 38.48 1,441,629 +1.39 +3.75
2026-07-01 37.47 38.22 36.95 37.09 1,028,423 -0.23 -0.62
2026-06-30 36.00 37.35 35.77 37.32 1,135,439 +1.27 +3.52
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 40.44
On 2026-07-10		 37.59
On 2026-07-08		 1.91 4.96 39.47
On 2026-07-06		 37.59
On 2026-07-08		 -4.78 38.95
10D 40.44
On 2026-07-10		 34.86
On 2026-06-26		 5.19 14.74 39.47
On 2026-07-06		 37.59
On 2026-07-08		 -4.78 37.93
20D 40.44
On 2026-07-10		 34.86
On 2026-06-26		 1.80 4.66 39.27
On 2026-06-15		 34.86
On 2026-06-26		 -11.22 37.69
WTD 40.44
On 2026-07-10		 37.59
On 2026-07-08		 1.91 4.96 39.47
On 2026-07-06		 37.59
On 2026-07-08		 -4.78 38.95
MTD 40.44
On 2026-07-10		 36.60
On 2026-07-02		 3.07 8.23 39.47
On 2026-07-06		 37.59
On 2026-07-08		 -4.78 38.62
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
CALX

Calix Inc.

40.39 +0.66 +1.66 966,278