Calix - Stock Price History | CALX

Historical daily share price chart and data for Calix since 2021 adjusted for splits. The latest closing stock price for Calix as of August 02, 2021 is 45.46.
  • The all-time high Calix stock closing price was 48.98 on June 28, 2021.
  • The Calix 52-week high stock price is 49.99, which is 10% above the current share price.
  • The Calix 52-week low stock price is 17.07, which is 62.5% below the current share price.
  • The average Calix stock price for the last 52 weeks is 33.56.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Calix Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 15.9431 7.9900 32.8500 5.8800 29.7600 272.00%
2019 7.3150 9.5900 11.1100 5.6500 8.0000 -17.95%
2018 7.4662 5.8000 10.7200 5.6500 9.7500 63.87%
2017 6.4026 7.6000 7.6500 4.6500 5.9500 -22.73%
2016 7.1714 7.6400 8.1300 5.6700 7.7000 -2.16%
2015 8.1305 10.0100 10.5500 6.9100 7.8700 -21.46%
2014 8.9604 9.3600 11.4400 7.4200 10.0200 3.94%
2013 10.1465 7.8800 13.9000 7.3900 9.6400 25.36%
2012 7.2593 6.3900 11.9800 4.3400 7.6900 18.86%
2011 15.4563 17.0500 22.7800 5.6200 6.4700 -61.72%
2010 12.5236 15.1000 17.1700 9.9000 16.9000 0.00%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $2.970B $0.541B
Calix provides the cloud, software platforms, systems and services required for communications service providers to simplify their business, excite their subscribers and grow their value.
Stock Name Country Market Cap PE Ratio
PayPal Holdings (PYPL) United States $323.673B 82.49
Snap (SNAP) United States $117.666B 0.00
Square (SQ) United States $112.594B 650.68
Zoom Video Communications (ZM) United States $111.406B 117.06
Snowflake (SNOW) United States $78.680B 0.00
Twilio (TWLO) United States $64.517B 0.00
Workday (WDAY) United States $57.897B 0.00
CrowdStrike Holdings (CRWD) United States $57.268B 0.00
Twitter (TWTR) United States $55.658B 155.00
Veeva Systems (VEEV) United States $50.878B 149.20
Atlassian (TEAM) United Kingdom $42.969B 2500.92
Pinterest (PINS) United States $37.511B 159.19
Cloudflare (NET) United States $36.850B 0.00
Datadog (DDOG) United States $34.138B 0.00
Constellation Software (CNSWF) Canada $34.041B 34.94
Unity Software (U) United States $29.931B 0.00
HubSpot (HUBS) United States $27.850B 0.00
Paycom Software (PAYC) United States $24.073B 173.16
Splunk (SPLK) United States $23.273B 0.00
MongoDB (MDB) United States $22.303B 0.00
Qualtrics (XM) United States $21.334B 0.00
Bill Holdings (BILL) United States $19.480B 0.00
StoneCo (STNE) Cayman Islands $18.166B 111.02
Nice (NICE) Israel $17.569B 60.31
Bentley Systems (BSY) United States $16.122B 0.00
Coupa Software (COUP) United States $15.955B 0.00
Zendesk (ZEN) United States $15.487B 0.00
Ceridian HCM Holding (CDAY) United States $14.685B 9840.00
Clarivate (CLVT) United Kingdom $14.625B 36.77
Avalara (AVLR) United States $14.372B 0.00
Five9 (FIVN) United States $13.627B 0.00
Chegg (CHGG) United States $12.580B 123.10
F5 Networks (FFIV) United States $12.311B 29.21
McAfee (MCFE) $11.669B 0.00
Asana (ASAN) United States $11.628B 0.00
Paylocity Holding (PCTY) United States $11.302B 186.90
Tuya (TUYA) China $11.128B 0.00
Lightspeed POS (LSPD) Canada $10.993B 0.00
Kingdee Software Group (KGDEY) China $10.867B 0.00
Smartsheet (SMAR) United States $9.077B 0.00
Anaplan (PLAN) United States $8.279B 0.00
Appian (APPN) United States $8.249B 0.00
BlackLine (BL) United States $6.640B 0.00
Workiva (WK) United States $6.488B 0.00
Kingsoft Cloud Holdings (KC) China $6.476B 0.00
J2 Global (JCOM) United States $6.373B 16.39
Rapid7 (RPD) United States $6.271B 0.00
Bumble (BMBL) United States $6.095B 0.00
NCino (NCNO) United States $6.067B 0.00
Digital Turbine (APPS) United States $6.049B 91.23
Duck Creek Technologies (DCT) United States $5.786B 0.00
DigitalOcean Holdings (DOCN) United States $5.488B 0.00
DoubleVerify Holdings (DV) United States $5.462B 0.00
Everbridge (EVBG) United States $5.318B 0.00
Alteryx (AYX) United States $5.196B 0.00
Olo (OLO) United States $5.173B 0.00
Fastly (FSLY) United States $5.086B 0.00
AppFolio (APPF) United States $4.886B 32.18
Cloudera (CLDR) United States $4.637B 0.00
Tenable Holdings (TENB) United States $4.519B 0.00
New Relic (NEWR) United States $4.469B 0.00
Datto Holding (MSP) United States $4.208B 0.00
JFrog (FROG) United States $4.039B 0.00
Magnite (MGNI) United States $3.904B 0.00
Box (BOX) United States $3.894B 0.00
Mimecast (MIME) United Kingdom $3.620B 113.37
SolarWinds (SWI) United States $3.554B 13.88
Covetrus (CVET) United States $3.478B 39.17
Sogou (SOGO) China $3.422B 0.00
PagerDuty (PD) United States $3.395B 0.00
2U (TWOU) United States $3.229B 0.00
8x8 Inc (EGHT) United States $2.816B 0.00
Domo (DOMO) United States $2.798B 0.00
Vertex (VERX) United States $2.789B 0.00
SEMrush Holdings (SEMR) United States $2.711B 0.00
Sumo Logic (SUMO) United States $2.205B 0.00
Docebo (DCBO) $2.176B 0.00
Zuora (ZUO) United States $2.115B 0.00
Evolent Health (EVH) United States $1.994B 0.00
E2open Parent Holdings (ETWO) United States $1.963B 0.00
Yalla Group (YALA) $1.871B 0.00
Micro Focus (MFGP) United Kingdom $1.859B 0.00
Porch (PRCH) United States $1.783B 0.00
Cognyte Software (CGNT) Israel $1.714B 0.00
ON24 (ONTF) United States $1.693B 0.00
Monday (MNDY) Israel $1.604B 0.00
PubMatic (PUBM) $1.467B 0.00
Paya Holdings (PAYA) United States $1.456B 0.00
Model N (MODN) United States $1.151B 0.00
Materialise (MTLS) Belgium $1.140B 1088.50
Thryv Holdings (THRY) $1.119B 0.00
Upland Software (UPLD) United States $1.084B 49.31
I3 Verticals (IIIV) United States $1.026B 81.85
ONESPAN INC (OSPN) United States $0.993B 0.00
Inseego (INSG) United States $0.895B 0.00
Arco Platform (ARCE) Brazil $0.878B 363.75
Karooooo (KARO) Singapore $0.812B 0.00
Cloopen (RAAS) China $0.775B 0.00
Rimini Street (RMNI) United States $0.741B 43.45
GAN (GAN) United States $0.643B 0.00
TPG Pace Tech Opportunities (PACE) United States $0.561B 0.00
Qutoutiao (QTT) China $0.497B 0.00
Arlo Technologies (ARLO) United States $0.497B 0.00
Benefitfocus (BNFT) United States $0.437B 0.00
GTY Technology Holdings (GTYH) United States $0.398B 0.00
Castlight Health, Inc (CSLT) United States $0.367B 0.00
EGain (EGAN) United States $0.363B 53.04
MiX Telematics (MIXT) South Africa $0.324B 22.64
Rekor Systems (REKR) United States $0.323B 0.00
Cheetah Mobile (CMCM) China $0.292B 3.27
VirnetX Holding Corp (VHC) United States $0.291B 0.00
Aurora Mobile (JG) China $0.272B 0.00
SharpSpring (SHSP) United States $0.218B 0.00
Jiayin Group (JFIN) China $0.215B 4.63
BlueCity Holdings (BLCT) China $0.198B 0.00
Support (SPRT) United States $0.193B 0.00
Waitr Holdings (WTRH) United States $0.191B 10.06
Audioeye (AEYE) United States $0.151B 0.00
Verb Technology (VERB) United States $0.146B 0.00
Virtual Piggy (RPMT) United States $0.140B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.139B 0.00
Synchronoss Technologies (SNCR) United States $0.125B 0.00
RealNetworks (RNWK) United States $0.086B 0.00
Phunware┬┐ (PHUN) United States $0.079B 0.00
RESAAS Services (RSASF) Canada $0.075B 0.00
Oblong (OBLG) United States $0.069B 0.00
MIND C.T.I (MNDO) Israel $0.066B 11.82
Global Internet Of People (SDH) China $0.061B 0.00
Versus Systems (VS) Canada $0.058B 0.00
Shiftpixy (PIXY) United States $0.047B 0.00
CYREN (CYRN) Israel $0.044B 0.00
Amesite (AMST) United States $0.043B 0.00
NXT-ID (NXTD) United States $0.040B 0.00
SAFE-T GRP-ADR (SFET) Israel $0.035B 0.00
SCWorx (WORX) United States $0.022B 0.00
Wireless Ronin Technologies (CREX) United States $0.020B 0.00
My Size (MYSZ) Israel $0.019B 0.00
Recruiter (RCRT) United States $0.017B 0.00
Powerbridge Technologies (PBTS) China $0.012B 0.00
BroadVision (BVSNQ) United States $0.000B 0.00
KANZHUN LIMITED (BZ) China $0.000B 0.00
Compass (COMP) United States $0.000B 0.00