Citrix Systems Inc. (CTXS)
NASDAQ: CTXS
· Real-Time Price · USD
103.90
0.04 (0.04%)
At close: Sep 29, 2022, 10:00 PM
CTXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2022 | 103.91 | 103.96 | 103.88 | 103.90 | 103.90 | 0.04% | 6,631,341 |
| Sep 28, 2022 | 103.80 | 103.92 | 103.80 | 103.86 | 103.86 | 0.06% | 2,877,742 |
| Sep 27, 2022 | 103.85 | 103.90 | 103.77 | 103.80 | 103.80 | 0.00% | 3,266,407 |
| Sep 26, 2022 | 103.82 | 103.89 | 103.74 | 103.80 | 103.80 | 0.05% | 3,015,369 |
| Sep 23, 2022 | 103.83 | 103.83 | 103.68 | 103.75 | 103.75 | -0.06% | 2,453,090 |
| Sep 22, 2022 | 103.86 | 103.87 | 103.80 | 103.81 | 103.81 | 0.06% | 3,857,433 |
| Sep 21, 2022 | 103.70 | 103.86 | 103.66 | 103.75 | 103.75 | 0.03% | 1,321,538 |
| Sep 20, 2022 | 103.65 | 103.77 | 103.51 | 103.72 | 103.72 | 0.00% | 737,600 |
| Sep 19, 2022 | 103.46 | 103.81 | 103.45 | 103.72 | 103.72 | 0.18% | 704,371 |
| Sep 16, 2022 | 103.69 | 103.70 | 103.39 | 103.53 | 103.53 | -0.08% | 1,899,814 |
| Sep 15, 2022 | 103.62 | 103.69 | 103.53 | 103.61 | 103.61 | -0.03% | 1,183,221 |
| Sep 14, 2022 | 103.61 | 103.69 | 103.50 | 103.64 | 103.64 | 0.11% | 1,352,058 |
| Sep 13, 2022 | 103.65 | 103.75 | 103.49 | 103.53 | 103.53 | -0.14% | 1,711,050 |
| Sep 12, 2022 | 103.70 | 103.73 | 103.52 | 103.67 | 103.67 | -0.01% | 1,016,601 |
| Sep 9, 2022 | 103.69 | 103.71 | 103.62 | 103.68 | 103.68 | -0.02% | 1,303,993 |
| Sep 8, 2022 | 103.46 | 103.74 | 103.42 | 103.70 | 103.70 | 0.28% | 915,288 |
| Sep 7, 2022 | 103.48 | 103.72 | 103.30 | 103.41 | 103.41 | 0.62% | 1,795,376 |
| Sep 6, 2022 | 102.72 | 103.00 | 102.68 | 102.77 | 102.77 | -0.06% | 641,407 |
| Sep 2, 2022 | 103.00 | 103.04 | 102.67 | 102.83 | 102.83 | -0.12% | 397,073 |
| Sep 1, 2022 | 103.20 | 103.20 | 102.60 | 102.95 | 102.95 | 0.18% | 558,654 |