Calix - 14 Year Stock Price History | CALX
Historical daily share price chart and data for Calix since 2010 adjusted for splits and dividends. The latest closing stock price for Calix as of August 30, 2024 is 37.24.
- The all-time high Calix stock closing price was 79.97 on December 31, 2021.
- The Calix 52-week high stock price is 48.53, which is 30.3% above the current share price.
- The Calix 52-week low stock price is 26.76, which is 28.1% below the current share price.
- The average Calix stock price for the last 52 weeks is 37.22.
| Calix Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 35.1906 | 43.9500 | 44.5300 | 27.7300 | 37.2400 | -14.76% |
| 2023 | 46.9573 | 68.2500 | 69.4500 | 32.7100 | 43.6900 | -36.15% |
| 2022 | 52.1818 | 77.7000 | 77.7000 | 32.3200 | 68.4300 | -14.43% |
| 2021 | 48.2400 | 29.1900 | 79.9700 | 29.1900 | 79.9700 | 168.72% |
| 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% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $2.450B | $1.040B |
| 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 |
|---|---|---|---|
| Meta Platforms (META) | United States | $1318.819B | 26.61 |
| Palo Alto Networks (PANW) | United States | $117.449B | 114.42 |
| PayPal Holdings (PYPL) | United States | $74.048B | 16.65 |
| Workday (WDAY) | United States | $69.745B | 168.71 |
| CrowdStrike (CRWD) | United States | $67.479B | 330.10 |
| Fortinet (FTNT) | United States | $58.676B | 46.21 |
| Sea (SE) | Singapore | $44.820B | 0.00 |
| Atlassian (TEAM) | United States | $43.061B | 0.00 |
| Datadog (DDOG) | United States | $39.197B | 219.36 |
| Snowflake (SNOW) | United States | $38.244B | 0.00 |
| Veeva Systems (VEEV) | United States | $34.988B | 55.93 |
| Cloudflare (NET) | United States | $28.067B | 0.00 |
| HubSpot (HUBS) | United States | $25.627B | 0.00 |
| Samsara (IOT) | United States | $22.622B | 0.00 |
| Pinterest (PINS) | United States | $21.986B | 110.48 |
| Zoom Video Communications (ZM) | United States | $21.365B | 25.03 |
| MongoDB (MDB) | United States | $21.330B | 0.00 |
| Topicus (TOITF) | Canada | $20.517B | 102.00 |
| Snap (SNAP) | United States | $15.500B | 0.00 |
| Bentley Systems (BSY) | United States | $14.958B | 60.55 |
| Aspen Technology (AZPN) | United States | $14.811B | 39.55 |
| Monday (MNDY) | Israel | $12.837B | 345.31 |
| F5 (FFIV) | United States | $11.840B | 19.80 |
| Toast (TOST) | United States | $11.460B | 0.00 |
| Nice (NICE) | Israel | $10.923B | 23.17 |
| Twilio (TWLO) | United States | $10.079B | 0.00 |
| Reddit (RDDT) | United States | $9.958B | 0.00 |
| Paycom Software (PAYC) | United States | $9.349B | 19.85 |
| Dayforce (DAY) | United States | $9.039B | 59.55 |
| Paylocity Holding (PCTY) | United States | $8.969B | 41.28 |
| AppFolio (APPF) | United States | $8.415B | 97.89 |
| Informatica (INFA) | United States | $7.546B | 55.36 |
| GitLab (GTLB) | United States | $7.532B | 0.00 |
| OneStream (OS) | United States | $7.152B | 0.00 |
| HashiCorp (HCP) | United States | $6.823B | 0.00 |
| Smartsheet (SMAR) | United States | $6.751B | 0.00 |
| Unity Software (U) | United States | $6.497B | 0.00 |
| Rubrik (RBRK) | United States | $6.270B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.104B | 495.60 |
| Vertex (VERX) | United States | $6.017B | 120.91 |
| BILL Holdings (BILL) | United States | $5.821B | 188.14 |
| Clarivate (CLVT) | United Kingdom | $4.968B | 10.09 |
| Tenable Holdings (TENB) | United States | $4.917B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $4.744B | 28.98 |
| Box (BOX) | United States | $4.706B | 141.74 |
| Waystar Holding (WAY) | $4.536B | 0.00 | |
| Workiva (WK) | United States | $4.318B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $4.096B | 10.87 |
| Alight (ALIT) | United States | $4.076B | 16.22 |
| Trump Media & Technology Group (DJT) | United States | $3.797B | 0.00 |
| Evolent Health (EVH) | United States | $3.719B | 46.35 |
| Freshworks (FRSH) | United States | $3.528B | 0.00 |
| NCino (NCNO) | United States | $3.462B | 332.89 |
| Intapp (INTA) | United States | $3.451B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $3.446B | 37.06 |
| DoubleVerify Holdings (DV) | United States | $3.350B | 56.29 |
| Alkami Technology (ALKT) | United States | $3.300B | 0.00 |
| Asana (ASAN) | United States | $3.207B | 0.00 |
| BlackLine (BL) | United States | $3.081B | 36.70 |
| JFrog (FROG) | United States | $2.828B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $2.816B | 0.00 |
| Compass (COMP) | United States | $2.537B | 0.00 |
| Paycor HCM (PYCR) | United States | $2.532B | 67.43 |
| Five9 (FIVN) | United States | $2.410B | 0.00 |
| Rapid7 (RPD) | United States | $2.372B | 41.10 |
| Appian (APPN) | United States | $2.347B | 0.00 |
| Rumble (RUM) | United States | $2.237B | 0.00 |
| Ziff Davis (ZD) | United States | $2.186B | 8.71 |
| SolarWinds (SWI) | United States | $2.167B | 22.44 |
| Grindr (GRND) | United States | $2.117B | 60.15 |
| ODDITY Tech (ODD) | Israel | $2.093B | 27.26 |
| SEMrush Holdings (SEMR) | United States | $2.012B | 137.40 |
| EverCommerce (EVCM) | United States | $1.973B | 0.00 |
| Magnite (MGNI) | United States | $1.946B | 114.92 |
| PagerDuty (PD) | United States | $1.891B | 0.00 |
| WEBTOON Entertainment (WBTN) | United States | $1.728B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $1.684B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $1.677B | 0.00 |
| Getty Images Holdings (GETY) | United States | $1.560B | 25.33 |
| E2open Parent Holdings (ETWO) | United States | $1.531B | 26.35 |
| Docebo (DCBO) | Canada | $1.304B | 64.39 |
| VTEX (VTEX) | United Kingdom | $1.299B | 235.33 |
| Zuora (ZUO) | United States | $1.283B | 0.00 |
| Udemy (UDMY) | United States | $1.274B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.226B | 0.00 |
| WalkMe (WKME) | Israel | $1.204B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.173B | 0.00 |
| Enfusion (ENFN) | United States | $1.065B | 207.25 |
| Couchbase (BASE) | United States | $0.987B | 0.00 |
| Radware (RDWR) | Israel | $0.966B | 0.00 |
| Hello Group (MOMO) | China | $0.962B | 6.04 |
| Nextdoor Holdings (KIND) | United States | $0.950B | 0.00 |
| Blend Labs (BLND) | United States | $0.933B | 0.00 |
| Riskified (RSKD) | United States | $0.923B | 0.00 |
| CI&T (CINT) | Brazil | $0.897B | 30.32 |
| Olo (OLO) | United States | $0.851B | 0.00 |
| Bumble (BMBL) | United States | $0.849B | 19.74 |
| Fastly (FSLY) | United States | $0.834B | 0.00 |
| Planet Labs PBC (PL) | United States | $0.782B | 0.00 |
| Tuya (TUYA) | China | $0.782B | 0.00 |
| PubMatic (PUBM) | United States | $0.774B | 43.33 |
| I3 Verticals (IIIV) | United States | $0.766B | 46.24 |
| Thryv Holdings (THRY) | United States | $0.661B | 202.44 |
| Yalla Group (YALA) | $0.648B | 5.76 | |
| ONESPAN INC (OSPN) | United States | $0.610B | 19.42 |
| Kingsoft Cloud Holdings (KC) | China | $0.591B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.551B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.465B | 4.96 |
| YXT.COM - (YXT) | $0.424B | 0.00 | |
| ReposiTrak (TRAK) | United States | $0.354B | 67.07 |
| Arteris (AIP) | United States | $0.337B | 0.00 |
| Digital Turbine (APPS) | United States | $0.331B | 20.12 |
| CS Disco (LAW) | United States | $0.329B | 0.00 |
| Materialise (MTLS) | Belgium | $0.316B | 19.11 |
| Audioeye (AEYE) | United States | $0.288B | 345.86 |
| Jiayin Group (JFIN) | China | $0.285B | 1.71 |
| Domo (DOMO) | United States | $0.285B | 0.00 |
| Innovid (CTV) | Israel | $0.268B | 0.00 |
| ON24 (ONTF) | United States | $0.268B | 0.00 |
| Backblaze (BLZE) | United States | $0.262B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.241B | 0.00 |
| Chegg (CHGG) | United States | $0.221B | 15.43 |
| EGain (EGAN) | United States | $0.214B | 25.61 |
| D-Wave Quantum (QBTS) | United States | $0.203B | 0.00 |
| Kaltura (KLTR) | United States | $0.203B | 0.00 |
| Inseego (INSG) | United States | $0.179B | 0.00 |
| Perfect (PERF) | Taiwan | $0.172B | 22.44 |
| Porch (PRCH) | United States | $0.171B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.160B | 98.71 |
| Rimini Street (RMNI) | United States | $0.160B | 5.33 |
| Sangoma Technologies (SANG) | Canada | $0.127B | 0.00 |
| Plum Acquisition I (PLMI) | United States | $0.125B | 0.00 |
| Rekor Systems (REKR) | United States | $0.111B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.108B | 0.00 |
| GAN (GAN) | United States | $0.079B | 0.00 |
| Upland Software (UPLD) | United States | $0.060B | 7.37 |
| Quantum Computing (QUBT) | United States | $0.059B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.048B | 65.86 |
| Edgio (EGIO) | United States | $0.045B | 0.00 |
| KOREs (KORE) | United States | $0.045B | 0.00 |
| Phunware (PHUN) | United States | $0.039B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.038B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.038B | 7.79 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.036B | 0.00 |
| SurgePays (SURG) | United States | $0.032B | 18.22 |
| OneMedNet (ONMD) | United States | $0.032B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.031B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.027B | 0.00 |
| Aurora Mobile (JG) | China | $0.024B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.013B | 0.00 |
| Nvni Group (NVNI) | United States | $0.013B | 0.00 |
| Verb Technology (VERB) | United States | $0.011B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.009B | 0.00 |
| ARB IOT Group (ARBB) | $0.009B | 0.00 | |
| Shiftpixy (PIXY) | United States | $0.008B | 0.00 |
| Locafy (LCFY) | Australia | $0.007B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.007B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.006B | 0.00 |
| CISO Global (CISO) | United States | $0.006B | 0.00 |
| Amesite (AMST) | United States | $0.006B | 0.00 |
| Femto Technologies (BCAN) | Israel | $0.006B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.005B | 0.00 |
| Versus Systems (VS) | Canada | $0.004B | 0.00 |
| DatChat (DATS) | United States | $0.004B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.004B | 0.00 |
| Oblong (OBLG) | United States | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| SCWorx (WORX) | United States | $0.001B | 0.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Karooooo (KARO) | Singapore | $0.000B | 27.55 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |