CALX: Calix Inc.

As of Friday, February 20th, 2026

$ 55.61

+0.74 +1.35%

Open: 54.76
High: 55.99
Low: 54.10
Volume: 1,862,296
Previous Close on Thursday, February 19th, 2026

$ 54.87

+2.29 +4.36%

Open: 52.34
High: 55.15
Low: 51.69
Volume: 714,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 54.76 55.99 54.10 55.61 1,862,296 +0.74 +1.35
2026-02-19 52.34 55.15 51.69 54.87 714,513 +2.29 +4.36
2026-02-18 52.21 52.85 51.43 52.58 64,864 +0.27 +0.52
2026-02-17 53.00 53.66 52.16 52.31 1,370,691 -1.01 -1.89
2026-02-13 53.06 53.39 51.87 53.32 1,028,704 +1.30 +2.50
2026-02-12 52.99 53.42 50.23 52.02 1,247,645 -0.67 -1.27
2026-02-11 55.61 55.89 51.92 52.69 1,525,835 -1.83 -3.36
2026-02-10 55.86 56.80 54.49 54.52 1,229,609 -1.05 -1.89
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 55.99
On 2026-02-20		 51.43
On 2026-02-18		 3.59 6.90 53.66
On 2026-02-17		 51.43
On 2026-02-18		 -4.16 53.74
10D 57.00
On 2026-02-09		 50.23
On 2026-02-12		 4.96 9.79 57.00
On 2026-02-09		 50.23
On 2026-02-12		 -11.88 53.67
20D 57.32
On 2026-01-28		 44.25
On 2026-01-30		 -0.19 -0.34 57.32
On 2026-01-28		 44.25
On 2026-01-30		 -22.80 52.16
WTD 55.99
On 2026-02-20		 51.43
On 2026-02-18		 2.29 4.29 53.66
On 2026-02-17		 51.43
On 2026-02-18		 -4.16 53.84
MTD 57.00
On 2026-02-09		 44.70
On 2026-02-02		 10.94 24.49 57.00
On 2026-02-09		 50.23
On 2026-02-12		 -11.88 52.36
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

389.73 +5.75 +1.50 981,274
DCOM

Dime Community Bancshares Inc.

34.27 +0.26 +0.76 347,002
FTRE

Fortrea Holdings Inc.

11.00 -0.01 -0.09 2,087,237
CALX

Calix Inc.

55.61 +0.74 +1.35 1,862,296