GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Citrix Systems Stock Price (Quote) NASDAQ:CTXS

$119.88 ( -0.65% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $113.47 $121.87 Tuesday, 15th Jun 2021 CTXS stock ended at $119.88. This is 0.65% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 1.24% from a day low at $119.71 to a day high of $121.20.
90 days $113.47 $144.47
52 weeks $111.26 $173.56

Historical Citrix Systems prices

Date Open High Low Close Volume
2021-06-15 $120.75 $121.20 $119.71 $119.88 1 256 759
2021-06-14 $121.01 $121.87 $120.55 $120.66 1 180 191
2021-06-11 $118.65 $120.63 $118.29 $120.41 1 084 848
2021-06-10 $117.99 $118.83 $116.91 $118.65 849 325
2021-06-09 $118.49 $118.85 $117.00 $118.07 964 438
2021-06-08 $117.83 $118.89 $117.41 $118.44 1 148 295
2021-06-07 $119.36 $119.36 $116.53 $117.06 667 625
2021-06-04 $116.90 $119.63 $116.71 $119.14 1 152 974
2021-06-03 $114.11 $116.81 $113.84 $116.55 1 339 613
2021-06-02 $113.92 $115.83 $113.68 $114.89 1 698 041
2021-06-01 $115.16 $115.68 $113.73 $113.87 1 289 235
2021-05-28 $113.97 $115.90 $113.97 $114.96 1 626 710
2021-05-27 $115.06 $115.58 $113.47 $113.68 1 950 277
2021-05-26 $114.87 $116.47 $114.47 $114.83 930 948
2021-05-25 $116.06 $116.65 $114.74 $115.23 1 107 695
2021-05-24 $116.80 $117.34 $115.74 $115.84 747 449
2021-05-21 $115.98 $116.67 $115.67 $115.81 1 126 150
2021-05-20 $115.85 $117.82 $115.61 $115.78 1 760 104
2021-05-19 $115.10 $115.52 $113.83 $115.39 894 132
2021-05-18 $116.89 $117.23 $115.53 $115.80 913 780
2021-05-17 $117.27 $117.58 $115.93 $116.87 784 825
2021-05-14 $117.76 $118.36 $117.29 $117.71 748 803
2021-05-13 $117.15 $118.41 $116.37 $116.72 1 122 123
2021-05-12 $118.52 $119.48 $116.56 $116.80 1 203 406
2021-05-11 $117.49 $119.65 $116.61 $119.24 1 042 755
2021-05-10 $120.69 $120.89 $118.66 $119.29 1 116 571
2021-05-07 $123.11 $123.68 $120.81 $121.03 1 002 160
2021-05-06 $118.84 $121.79 $118.40 $121.69 1 092 024
2021-05-05 $119.90 $120.49 $118.60 $119.18 942 305
2021-05-04 $122.31 $122.52 $118.05 $119.20 1 848 947
2021-05-03 $123.26 $124.04 $121.39 $123.40 1 967 566
2021-04-30 $126.51 $127.54 $122.87 $123.85 2 441 261
2021-04-29 $124.37 $130.92 $124.00 $128.02 4 297 261
2021-04-28 $141.27 $141.28 $138.24 $138.51 1 083 504
2021-04-27 $140.36 $141.45 $139.00 $140.34 658 467
2021-04-26 $140.80 $142.08 $139.50 $140.60 1 091 130
2021-04-23 $140.23 $141.72 $138.49 $140.48 749 313
2021-04-22 $139.75 $142.06 $139.75 $140.30 1 370 375
2021-04-21 $140.94 $144.47 $140.45 $141.50 1 638 133
2021-04-20 $138.13 $140.46 $137.75 $138.12 555 067
2021-04-19 $139.93 $140.67 $137.56 $138.85 892 149
2021-04-16 $139.32 $141.07 $138.64 $140.50 777 733
2021-04-15 $137.59 $139.25 $136.50 $138.83 988 669
2021-04-14 $139.00 $139.38 $136.90 $137.76 1 073 750
2021-04-13 $140.82 $141.30 $136.75 $139.00 1 308 455
2021-04-12 $141.16 $142.27 $141.16 $142.06 798 922
2021-04-09 $142.53 $142.94 $141.68 $142.34 779 389
2021-04-08 $143.82 $143.91 $142.24 $142.77 705 725
2021-04-07 $143.24 $143.98 $142.53 $142.68 1 205 531
2021-04-06 $142.01 $143.71 $140.40 $141.98 838 555

About Citrix Systems

Citrix Systems, Inc. develops and sells products and services that enable delivery of applications and data over public, private, or hybrid clouds or networks to various types of devices. The company’s Enterprise and Service Provider segment provides XenDesktop, a desktop virtualization system that gives customers the flexibility to deliver desktops and applications as cloud services; XenApp that allows Windows applications to be delivered as cl... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT