CALX: Calix Inc.

As of Friday, May 22nd, 2026

$ 39.23

+0.81 +2.11%

Open: 38.88
High: 39.92
Low: 38.51
Volume: 632,479
Previous Close on Thursday, May 21st, 2026

$ 38.42

+0.05 +0.13%

Open: 38.06
High: 39.08
Low: 37.57
Volume: 925,654

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-18 39.40 40.55 39.40 40.22 720,575 +0.41 +1.03
2026-05-15 39.81 40.37 39.32 39.81 825,141 -0.45 -1.12
2026-05-14 41.01 41.44 40.02 40.26 591,293 -0.14 -0.35
2026-05-13 41.80 41.80 40.29 40.40 1,102,801 -1.31 -3.14
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 40.55
On 2026-05-18		 37.57
On 2026-05-21		 -0.58 -1.46 40.55
On 2026-05-18		 37.57
On 2026-05-21		 -7.35 39.22
10D 43.98
On 2026-05-11		 37.57
On 2026-05-21		 -4.01 -9.27 43.98
On 2026-05-11		 37.57
On 2026-05-21		 -14.57 40.10
20D 46.03
On 2026-05-05		 37.57
On 2026-05-21		 -4.15 -9.57 46.03
On 2026-05-05		 37.57
On 2026-05-21		 -18.38 41.74
WTD 40.55
On 2026-05-18		 37.57
On 2026-05-21		 -0.58 -1.46 40.55
On 2026-05-18		 37.57
On 2026-05-21		 -7.35 39.22
MTD 46.03
On 2026-05-05		 37.57
On 2026-05-21		 -4.33 -9.94 46.03
On 2026-05-05		 37.57
On 2026-05-21		 -18.38 41.56
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BFH

Bread Financial Holdings Inc.

86.60 +0.82 +0.96 569,293
DCOM

Dime Community Bancshares Inc.

36.90 +0.02 +0.05 157,122
FTRE

Fortrea Holdings Inc.

13.22 +0.08 +0.61 924,136
ELME

Elme Communities

2.03 +0.01 +0.50 514,457
CALX

Calix Inc.

39.23 +0.81 +2.11 632,479