CALX: Calix Inc.

As of Tuesday, April 7th, 2026

$ 48.78

+0.52 +1.08%

Open: 47.97
High: 49.35
Low: 47.52
Volume: 628,479
Previous Close on Monday, April 6th, 2026

$ 48.26

+1.92 +4.14%

Open: 46.36
High: 48.31
Low: 46.36
Volume: 662,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 47.97 49.35 47.52 48.78 628,479 +0.52 +1.08
2026-04-06 46.36 48.31 46.36 48.26 662,717 +1.92 +4.14
2026-04-02 45.48 46.57 44.04 46.34 1,626,982 -0.53 -1.13
2026-04-01 49.53 50.40 46.85 46.87 1,738,860 -2.12 -4.33
2026-03-31 50.03 50.43 48.06 48.99 934,181 -0.41 -0.83
2026-03-30 50.94 50.94 48.51 49.40 853,219 -0.88 -1.75
2026-03-27 50.48 51.23 49.78 50.28 958,363 -0.74 -1.45
2026-03-26 52.75 52.75 51.00 51.02 673,732 -1.74 -3.30
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 50.43
On 2026-03-31		 44.04
On 2026-04-02		 -0.62 -1.26 50.43
On 2026-03-31		 44.04
On 2026-04-02		 -12.67 47.85
10D 54.97
On 2026-03-25		 44.04
On 2026-04-02		 -3.76 -7.16 54.97
On 2026-03-25		 44.04
On 2026-04-02		 -19.88 49.60
20D 54.97
On 2026-03-25		 44.04
On 2026-04-02		 -2.17 -4.26 54.97
On 2026-03-25		 44.04
On 2026-04-02		 -19.88 50.27
WTD 49.35
On 2026-04-07		 46.36
On 2026-04-06		 2.44 5.27 48.31
On 2026-04-06		 48.31
On 2026-04-06		 0.00 48.52
MTD 50.40
On 2026-04-01		 44.04
On 2026-04-02		 -0.21 -0.43 50.40
On 2026-04-01		 44.04
On 2026-04-02		 -12.61 47.56
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
IWS

iShares Russell Midcap Value ETF

148.03 -0.01 -0.01 38,987
BFH

Bread Financial Holdings Inc.

74.33 -0.84 -1.12 965,158
CFFN

Capitol Federal Financial Inc.

7.42 +0.09 +1.23 620,689
FTRE

Fortrea Holdings Inc.

9.51 +0.50 +5.55 1,022,964
CALX

Calix Inc.

48.78 +0.52 +1.08 628,479