Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Citrix Systems Stock Price (Quote) NASDAQ:CTXS
$99.89 ( -0.31% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.56 | $111.88 | Friday, 22nd Oct 2021 CTXS stock ended at $99.89. This is 0.31% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.80% from a day low at $99.46 to a day high of $101.26. |
| 90 days | $90.56 | $115.33 | |
| 52 weeks | $90.56 | $145.19 |
Historical Citrix Systems prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $100.23 | $101.26 | $99.46 | $99.89 | 629 270 |
| 2021-10-21 | $99.67 | $100.87 | $98.91 | $100.20 | 788 600 |
| 2021-10-20 | $99.92 | $100.79 | $99.06 | $99.28 | 1 113 730 |
| 2021-10-19 | $100.38 | $101.09 | $98.97 | $100.32 | 1 384 698 |
| 2021-10-18 | $97.53 | $100.65 | $96.82 | $100.52 | 1 507 316 |
| 2021-10-15 | $96.02 | $98.91 | $95.89 | $97.58 | 1 733 676 |
| 2021-10-14 | $94.99 | $96.16 | $94.46 | $95.71 | 2 142 690 |
| 2021-10-13 | $90.82 | $94.88 | $90.56 | $94.16 | 1 936 591 |
| 2021-10-12 | $92.20 | $93.35 | $90.69 | $90.95 | 2 747 530 |
| 2021-10-11 | $98.30 | $98.55 | $94.40 | $94.68 | 1 926 082 |
| 2021-10-08 | $103.28 | $104.00 | $97.83 | $98.32 | 2 541 728 |
| 2021-10-07 | $103.64 | $106.39 | $103.50 | $104.21 | 2 207 653 |
| 2021-10-06 | $105.42 | $106.00 | $104.61 | $105.96 | 985 126 |
| 2021-10-05 | $105.59 | $107.19 | $105.41 | $106.47 | 623 141 |
| 2021-10-04 | $108.04 | $108.50 | $105.95 | $106.19 | 1 089 424 |
| 2021-10-01 | $107.96 | $108.84 | $106.95 | $108.43 | 1 138 865 |
| 2021-09-30 | $108.30 | $108.60 | $106.87 | $107.37 | 967 199 |
| 2021-09-29 | $107.07 | $109.00 | $106.81 | $108.15 | 820 126 |
| 2021-09-28 | $108.68 | $109.16 | $106.86 | $107.00 | 1 815 703 |
| 2021-09-27 | $109.76 | $109.92 | $108.77 | $108.97 | 1 218 125 |
| 2021-09-24 | $111.00 | $111.88 | $109.98 | $110.19 | 772 810 |
| 2021-09-23 | $109.31 | $111.50 | $109.06 | $111.16 | 750 295 |
| 2021-09-22 | $108.57 | $109.43 | $108.22 | $109.04 | 1 873 851 |
| 2021-09-21 | $110.97 | $111.33 | $108.21 | $108.69 | 1 698 721 |
| 2021-09-20 | $109.86 | $111.37 | $109.48 | $110.30 | 1 441 351 |
| 2021-09-17 | $111.45 | $112.59 | $111.07 | $111.57 | 2 583 182 |
| 2021-09-16 | $112.31 | $112.82 | $109.15 | $110.95 | 1 979 380 |
| 2021-09-15 | $113.00 | $115.00 | $111.21 | $112.47 | 3 729 282 |
| 2021-09-14 | $108.67 | $110.00 | $107.84 | $109.58 | 1 441 039 |
| 2021-09-13 | $107.83 | $110.99 | $107.58 | $108.82 | 1 414 006 |
| 2021-09-10 | $108.77 | $109.17 | $106.34 | $107.57 | 1 744 401 |
| 2021-09-09 | $106.49 | $108.71 | $106.35 | $108.30 | 1 773 108 |
| 2021-09-08 | $111.26 | $112.30 | $106.38 | $106.59 | 3 998 819 |
| 2021-09-07 | $102.69 | $103.65 | $102.47 | $103.50 | 2 014 573 |
| 2021-09-03 | $103.96 | $104.50 | $102.59 | $102.75 | 1 233 106 |
| 2021-09-02 | $102.73 | $103.90 | $101.96 | $103.87 | 910 552 |
| 2021-09-01 | $103.22 | $103.64 | $102.52 | $102.59 | 687 553 |
| 2021-08-31 | $102.96 | $103.86 | $102.51 | $102.87 | 1 121 850 |
| 2021-08-30 | $101.75 | $103.15 | $101.75 | $102.66 | 1 737 744 |
| 2021-08-27 | $100.62 | $101.87 | $99.63 | $101.77 | 844 954 |
| 2021-08-26 | $101.54 | $102.52 | $100.57 | $100.77 | 1 063 392 |
| 2021-08-25 | $102.34 | $102.97 | $101.48 | $101.63 | 1 364 590 |
| 2021-08-24 | $102.47 | $102.93 | $102.34 | $102.59 | 760 360 |
| 2021-08-23 | $103.31 | $103.41 | $102.35 | $102.40 | 1 714 324 |
| 2021-08-20 | $101.78 | $103.52 | $101.78 | $103.22 | 1 016 946 |
| 2021-08-19 | $102.55 | $102.93 | $102.13 | $102.48 | 2 523 676 |
| 2021-08-18 | $102.29 | $102.56 | $101.42 | $102.45 | 1 578 680 |
| 2021-08-17 | $101.90 | $102.61 | $101.57 | $102.54 | 818 287 |
| 2021-08-16 | $102.32 | $102.64 | $101.92 | $102.17 | 1 734 430 |
| 2021-08-13 | $101.86 | $102.42 | $101.22 | $102.11 | 1 022 191 |
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 companys 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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
