CALX: Calix Inc.

As of Friday, August 21st, 2026

$ 40.12

-0.26 -0.64%

Open: 40.35
High: 40.57
Low: 39.92
Volume: 632,205
Previous Close on Thursday, August 20th, 2026

$ 40.38

-0.17 -0.42%

Open: 39.94
High: 40.83
Low: 39.91
Volume: 763,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 40.35 40.57 39.92 40.12 632,205 -0.26 -0.64
2026-08-20 39.94 40.83 39.91 40.38 763,555 -0.17 -0.42
2026-08-19 39.30 40.74 38.91 40.55 932,676 +1.39 +3.55
2026-08-18 39.17 39.90 38.80 39.16 785,337 -0.36 -0.91
2026-08-17 39.37 39.78 38.69 39.52 655,865 -0.02 -0.05
2026-08-14 39.85 39.97 39.34 39.54 412,405 -0.30 -0.75
2026-08-13 39.95 40.88 39.82 39.84 603,891 -0.06 -0.15
2026-08-12 40.00 40.44 39.24 39.90 516,288 +0.28 +0.71
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 40.83
On 2026-08-20		 38.69
On 2026-08-17		 0.58 1.47 40.83
On 2026-08-20		 39.92
On 2026-08-21		 -2.23 39.95
10D 40.88
On 2026-08-13		 37.61
On 2026-08-10		 2.14 5.63 40.88
On 2026-08-13		 38.69
On 2026-08-17		 -5.35 39.68
20D 40.88
On 2026-08-13		 35.04
On 2026-07-31		 4.12 11.44 37.78
On 2026-07-28		 35.04
On 2026-07-31		 -7.25 38.41
WTD 40.83
On 2026-08-20		 38.69
On 2026-08-17		 0.58 1.47 40.83
On 2026-08-20		 39.92
On 2026-08-21		 -2.23 39.95
MTD 40.88
On 2026-08-13		 36.29
On 2026-08-03		 4.22 11.75 39.95
On 2026-08-05		 37.38
On 2026-08-06		 -6.43 39.17
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CFFN

Capitol Federal Financial Inc.

8.53 +0.04 +0.47 872,363
DCOM

Dime Community Bancshares Inc.

40.43 +0.13 +0.32 209,924
FTRE

Fortrea Holdings Inc.

18.39 +0.20 +1.10 864,116
ELME

Elme Communities

1.66 +0.04 +2.47 1,276,638
CALX

Calix Inc.

40.12 -0.26 -0.64 632,205