Citrix Systems Inc (CTXS) Historical Stock Data

99.27 ↓0.19 (-0.19%)
As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CTXS is down -0.10% a day on average. There have been 5 days where Citrix Systems Inc closed green and 25 days where CTXS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2099.8899.27↓$0.61 (-0.61%)99.01100.06711.75K
2022-05-1999.6099.46↓$0.14 (-0.14%)99.4299.91639.98K
2022-05-18100.5599.68↓$0.87 (-0.87%)99.55100.60825.39K
2022-05-1799.23100.79↑$1.56 (1.57%)99.20100.800.92M
2022-05-1699.0799.28↑$0.21 (0.21%)98.7399.491.01M
2022-05-1399.8399.15↓$0.68 (-0.68%)98.7899.861.04M
2022-05-1299.9699.83↓$0.13 (-0.13%)99.10100.081M
2022-05-11100.25100.08↓$0.17 (-0.17%)100.00100.40493.88K
2022-05-10100.36100.29↓$0.07 (-0.07%)99.78100.501.07M
2022-05-09100.62100.02↓$0.60 (-0.60%)100.01100.961.41M
2022-05-06101.16101.00↓$0.16 (-0.16%)100.62101.351.42M
2022-05-05101.52101.40↓$0.12 (-0.12%)101.03101.68713.41K
2022-05-04101.38101.70↑$0.32 (0.32%)100.94101.751.53M
2022-05-03100.20101.23↑$1.03 (1.03%)100.15101.311.05M
2022-05-02100.21100.00↓$0.21 (-0.21%)99.95100.451.31M
2022-04-29100.75100.10↓$0.65 (-0.65%)99.97100.801.12M
2022-04-28100.92100.71↓$0.21 (-0.21%)100.62101.03665.49K
2022-04-27101.00100.76↓$0.24 (-0.24%)100.63101.17778.55K
2022-04-26101.33100.77↓$0.56 (-0.55%)100.75101.441.67M
2022-04-25101.31101.29↓$0.02 (-0.02%)101.16101.63775.02K
2022-04-22101.80101.50↓$0.30 (-0.29%)101.23101.871.05M
2022-04-21102.04101.56↓$0.48 (-0.47%)101.46102.071.24M
2022-04-20101.95101.85↓$0.10 (-0.10%)101.80102.10791.39K
2022-04-19102.10101.94↓$0.16 (-0.16%)101.86102.100.96M
2022-04-18102.15102.02↓$0.13 (-0.13%)101.81102.151.19M
2022-04-14102.34102.24↓$0.10 (-0.10%)101.83102.340.93M
2022-04-13101.07102.00↑$0.93 (0.92%)101.07102.011.23M
2022-04-12101.20100.93↓$0.27 (-0.27%)100.80101.291.39M
2022-04-11101.27101.14↓$0.13 (-0.13%)101.04101.35684.23K
2022-04-08101.35101.29↓$0.06 (-0.06%)101.21101.44521.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$CTXS I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
rikutarii3

$CTXS now is the time to slap that ask!!!

0 Like Report