Calix, Inc - Price History
Monthly price history for CALX (Calix, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.88 | $27.88 |
| April 2024 | $27.73 | $27.73 |
| March 2024 | $33.16 | $33.16 |
| February 2024 | $34.87 | $34.87 |
| January 2024 | $33.18 | $33.18 |
| December 2023 | $43.69 | $43.69 |
| November 2023 | $38.59 | $38.59 |
| October 2023 | $33.12 | $33.12 |
| September 2023 | $45.84 | $45.84 |
| August 2023 | $46.51 | $46.51 |
| July 2023 | $45.11 | $45.11 |
| June 2023 | $49.91 | $49.91 |
| May 2023 | $46.61 | $46.61 |
| April 2023 | $45.70 | $45.70 |
| March 2023 | $53.59 | $53.59 |
| February 2023 | $51.15 | $51.15 |
| January 2023 | $52.64 | $52.64 |
| December 2022 | $68.43 | $68.43 |
| November 2022 | $71.30 | $71.30 |
| October 2022 | $73.64 | $73.64 |
| September 2022 | $61.14 | $61.14 |
| August 2022 | $58.85 | $58.85 |
| July 2022 | $57.04 | $57.04 |
| June 2022 | $34.14 | $34.14 |
| May 2022 | $36.94 | $36.94 |
| April 2022 | $39.91 | $39.91 |
| March 2022 | $42.91 | $42.91 |
| February 2022 | $54.34 | $54.34 |
| January 2022 | $50.28 | $50.28 |
| December 2021 | $79.97 | $79.97 |
| November 2021 | $66.96 | $66.96 |
| October 2021 | $62.59 | $62.59 |
| September 2021 | $49.43 | $49.43 |
| August 2021 | $46.60 | $46.60 |
| July 2021 | $46.78 | $46.78 |
| June 2021 | $47.50 | $47.50 |
| May 2021 | $44.31 | $44.31 |
| April 2021 | $42.29 | $42.29 |
| March 2021 | $34.66 | $34.66 |
| February 2021 | $39.51 | $39.51 |
| January 2021 | $30.20 | $30.20 |
| December 2020 | $29.76 | $29.76 |
| November 2020 | $23.68 | $23.68 |
| October 2020 | $23.41 | $23.41 |
| September 2020 | $17.78 | $17.78 |
| August 2020 | $19.45 | $19.45 |
| July 2020 | $20.51 | $20.51 |
| June 2020 | $14.90 | $14.90 |
| May 2020 | $14.10 | $14.10 |
| April 2020 | $11.50 | $11.50 |
| March 2020 | $7.08 | $7.08 |
| February 2020 | $9 | $9 |
| January 2020 | $9.16 | $9.16 |
| December 2019 | $8 | $8 |
| November 2019 | $7.75 | $7.75 |
| October 2019 | $7.65 | $7.65 |
| September 2019 | $6.39 | $6.39 |
| August 2019 | $6.01 | $6.01 |
| July 2019 | $6.28 | $6.28 |
| June 2019 | $6.56 | $6.56 |
| May 2019 | $6.05 | $6.05 |
| April 2019 | $6.85 | $6.85 |
| March 2019 | $7.70 | $7.70 |
| February 2019 | $8.20 | $8.20 |
| January 2019 | $10.88 | $10.88 |
| December 2018 | $9.75 | $9.75 |
| November 2018 | $9.65 | $9.65 |
| October 2018 | $7.30 | $7.30 |
| September 2018 | $8.10 | $8.10 |
| August 2018 | $7.80 | $7.80 |
| July 2018 | $7.05 | $7.05 |
| June 2018 | $7.80 | $7.80 |
| May 2018 | $6.80 | $6.80 |
| April 2018 | $6.65 | $6.65 |
| March 2018 | $6.85 | $6.85 |
| February 2018 | $6.55 | $6.55 |
| January 2018 | $6.40 | $6.40 |
| December 2017 | $5.95 | $5.95 |
| November 2017 | $6.60 | $6.60 |
| October 2017 | $5.50 | $5.50 |
| September 2017 | $5.05 | $5.05 |
| August 2017 | $4.90 | $4.90 |
| July 2017 | $6.85 | $6.85 |
| June 2017 | $6.85 | $6.85 |
| May 2017 | $6.55 | $6.55 |
| April 2017 | $6.70 | $6.70 |
| March 2017 | $7.25 | $7.25 |
| February 2017 | $6.90 | $6.90 |
| January 2017 | $7.20 | $7.20 |
| December 2016 | $7.70 | $7.70 |
| November 2016 | $7.55 | $7.55 |
| October 2016 | $6.25 | $6.25 |
| September 2016 | $7.35 | $7.35 |
| August 2016 | $7.44 | $7.44 |
| July 2016 | $7.72 | $7.72 |
| June 2016 | $6.91 | $6.91 |
| May 2016 | $6.76 | $6.76 |
| April 2016 | $6.93 | $6.93 |
| March 2016 | $7.09 | $7.09 |
| February 2016 | $6.95 | $6.95 |
| January 2016 | $7.68 | $7.68 |
| December 2015 | $7.87 | $7.87 |
| November 2015 | $7.92 | $7.92 |
| October 2015 | $6.99 | $6.99 |
| September 2015 | $7.79 | $7.79 |
| August 2015 | $8.01 | $8.01 |
| July 2015 | $8.43 | $8.43 |
| June 2015 | $7.61 | $7.61 |
| May 2015 | $8 | $8 |
| April 2015 | $7.39 | $7.39 |
| March 2015 | $8.39 | $8.39 |
| February 2015 | $8.74 | $8.74 |
| January 2015 | $9.60 | $9.60 |
| December 2014 | $10.02 | $10.02 |
| November 2014 | $10.60 | $10.60 |
| October 2014 | $10.81 | $10.81 |
| September 2014 | $9.57 | $9.57 |
| August 2014 | $10.50 | $10.50 |
| July 2014 | $9.29 | $9.29 |
| June 2014 | $8.18 | $8.18 |
| May 2014 | $8.16 | $8.16 |
| April 2014 | $8.81 | $8.81 |
| March 2014 | $8.43 | $8.43 |
| February 2014 | $7.95 | $7.95 |
| January 2014 | $7.93 | $7.93 |
| December 2013 | $9.64 | $9.64 |
| November 2013 | $10.24 | $10.24 |
| October 2013 | $10.17 | $10.17 |
| September 2013 | $12.73 | $12.73 |
| August 2013 | $12.85 | $12.85 |
| July 2013 | $11.68 | $11.68 |
| June 2013 | $10.10 | $10.10 |
| May 2013 | $10.48 | $10.48 |
| April 2013 | $8.53 | $8.53 |
| March 2013 | $8.15 | $8.15 |
| February 2013 | $8.57 | $8.57 |
| January 2013 | $8.14 | $8.14 |
| December 2012 | $7.69 | $7.69 |
| November 2012 | $7.38 | $7.38 |
| October 2012 | $6.65 | $6.65 |
| September 2012 | $6.40 | $6.40 |
| August 2012 | $5.31 | $5.31 |
| July 2012 | $4.61 | $4.61 |
| June 2012 | $8.22 | $8.22 |
| May 2012 | $8.03 | $8.03 |
| April 2012 | $7.96 | $7.96 |
| March 2012 | $8.53 | $8.53 |
| February 2012 | $9.04 | $9.04 |
| January 2012 | $7.57 | $7.57 |
| December 2011 | $6.47 | $6.47 |
| November 2011 | $9.02 | $9.02 |
| October 2011 | $8.71 | $8.71 |
| September 2011 | $7.80 | $7.80 |
| August 2011 | $14.78 | $14.78 |
| July 2011 | $18.34 | $18.34 |
| June 2011 | $20.82 | $20.82 |
| May 2011 | $21.57 | $21.57 |
| April 2011 | $21.86 | $21.86 |
| March 2011 | $20.31 | $20.31 |
| February 2011 | $17.79 | $17.79 |
| January 2011 | $16.30 | $16.30 |
| December 2010 | $16.90 | $16.90 |
| November 2010 | $12.77 | $12.77 |
| October 2010 | $12.64 | $12.64 |
| September 2010 | $14.36 | $14.36 |
| August 2010 | $12.16 | $12.16 |
| July 2010 | $10.68 | $10.68 |
| June 2010 | $10.26 | $10.26 |
| May 2010 | $12.23 | $12.23 |
| April 2010 | $12 | $12 |
| March 2010 | $13.45 | $13.45 |
CALX
Price: $27.88
52 week price:
Earnings Per Share: 0.42 USD
P/E Ratio: 75.70
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 1.2 million
Ebitda: -10.2 millionMarket Capitalization: 1.8 billion