Citrix Systems Inc (CTXS) Historical Stock Data

103.90 ↑0.00 (0.00%)
As of September 29, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CTXS is down -0.03% a day on average. There have been 12 days where Citrix Systems Inc closed green and 18 days where CTXS closed red.

DateOpenCloseChangeLowHighVolume
2022-09-29103.91103.90↓$0.01 (-0.01%)103.89103.965.78M
2022-09-28103.80103.86↑$0.06 (0.06%)103.80103.922.83M
2022-09-27103.85103.80↓$0.05 (-0.05%)103.78103.903.26M
2022-09-26103.82103.80↓$0.02 (-0.02%)103.74103.882.96M
2022-09-23103.83103.75↓$0.08 (-0.08%)103.68103.832.45M
2022-09-22103.86103.81↓$0.05 (-0.05%)103.80103.863.72M
2022-09-21103.70103.75↑$0.05 (0.05%)103.66103.851.25M
2022-09-20103.65103.72↑$0.07 (0.07%)103.51103.77717.36K
2022-09-19103.46103.72↑$0.26 (0.25%)103.45103.80680.91K
2022-09-16103.69103.53↓$0.16 (-0.15%)103.39103.701.74M
2022-09-15103.62103.61↓$0.01 (-0.01%)103.53103.680.96M
2022-09-14103.61103.64↑$0.03 (0.03%)103.50103.691.04M
2022-09-13103.65103.53↓$0.12 (-0.12%)103.49103.751.53M
2022-09-12103.70103.67↓$0.03 (-0.03%)103.57103.731.02M
2022-09-09103.69103.68↓$0.01 (-0.01%)103.62103.711.30M
2022-09-08103.46103.70↑$0.24 (0.23%)103.45103.740.92M
2022-09-07103.48103.41↓$0.07 (-0.07%)103.30103.721.76M
2022-09-02103.00102.83↓$0.17 (-0.17%)102.69103.04391.12K
2022-09-01103.20102.95↓$0.25 (-0.24%)102.60103.20552.56K
2022-08-31102.59102.77↑$0.18 (0.18%)102.21103.251.65M
2022-08-30102.49102.59↑$0.10 (0.10%)102.49102.97726.71K
2022-08-29102.41102.23↓$0.18 (-0.18%)102.10102.55717.15K
2022-08-26102.99102.45↓$0.54 (-0.52%)102.45103.00615.06K
2022-08-25103.00102.70↓$0.30 (-0.29%)102.56103.00447.71K
2022-08-24102.92102.68↓$0.24 (-0.23%)102.62103.16438.53K
2022-08-23102.77102.99↑$0.22 (0.21%)102.67103.19336.91K
2022-08-22102.76102.97↑$0.21 (0.20%)102.56102.99388.72K
2022-08-19103.19102.77↓$0.42 (-0.41%)102.75103.19586.13K
2022-08-18103.00103.19↑$0.19 (0.18%)102.92103.24317.24K
2022-08-17103.00103.13↑$0.13 (0.13%)102.90103.25354.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$CTXS why is this not moving lol

0 Like Report