CALX: Calix Inc.

As of Wednesday, September 30th, 2026

$ 34.36

+0.83 +2.48%

Open: 33.62
High: 34.55
Low: 33.33
Volume: 1,127,609
Previous Close on Tuesday, September 29th, 2026

$ 33.53

+0.34 +1.02%

Open: 33.23
High: 33.61
Low: 32.79
Volume: 1,218,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 33.62 34.55 33.33 34.36 1,127,609 +0.83 +2.48
2026-09-29 33.23 33.61 32.79 33.53 1,218,956 +0.34 +1.02
2026-09-28 32.80 33.45 32.35 33.19 1,167,293 +0.05 +0.15
2026-09-25 33.36 33.74 33.14 33.14 821,176 -0.13 -0.39
2026-09-24 34.32 34.43 32.54 33.27 1,091,926 -1.27 -3.68
2026-09-23 35.13 35.38 34.40 34.54 1,026,412 -0.61 -1.74
2026-09-22 35.95 35.95 35.08 35.15 879,387 -0.27 -0.76
2026-09-21 35.58 35.78 35.05 35.42 1,073,113 +0.18 +0.51
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 34.55
On 2026-09-30		 32.35
On 2026-09-28		 -0.18 -0.52 34.43
On 2026-09-24		 32.35
On 2026-09-28		 -6.04 33.50
10D 36.13
On 2026-09-17		 32.35
On 2026-09-28		 -1.08 -3.05 36.13
On 2026-09-17		 32.35
On 2026-09-28		 -10.45 34.30
20D 37.85
On 2026-09-02		 32.35
On 2026-09-28		 -3.34 -8.86 37.85
On 2026-09-02		 32.35
On 2026-09-28		 -14.53 34.96
WTD 34.55
On 2026-09-30		 32.35
On 2026-09-28		 1.22 3.68 33.45
On 2026-09-28		 33.45
On 2026-09-28		 0.00 33.69
MTD 38.65
On 2026-09-01		 32.35
On 2026-09-28		 -3.76 -9.86 38.65
On 2026-09-01		 32.35
On 2026-09-28		 -16.31 35.09
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
CALX

Calix Inc.

34.36 +0.83 +2.48 1,127,609