Citrix Systems Stock Price (Quote) NASDAQ:CTXS
$99.27 ( -0.19% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $98.73 | $102.10 | Friday, 20th May 2022 CTXS stock ended at $99.27. This is 0.19% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 1.06% from a day low at $99.01 to a day high of $100.06. |
90 days | $98.73 | $102.73 | |
52 weeks | $78.07 | $121.87 |
Historical Citrix Systems prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $99.88 | $100.06 | $99.01 | $99.27 | 712 200 |
2022-05-19 | $99.60 | $99.91 | $99.42 | $99.46 | 660 990 |
2022-05-18 | $100.55 | $100.62 | $99.55 | $99.68 | 841 761 |
2022-05-17 | $99.23 | $100.80 | $99.20 | $100.79 | 921 703 |
2022-05-16 | $99.07 | $99.49 | $98.73 | $99.28 | 1 019 937 |
2022-05-13 | $99.83 | $99.86 | $98.78 | $99.15 | 1 074 230 |
2022-05-12 | $99.96 | $100.08 | $99.10 | $99.83 | 1 181 478 |
2022-05-11 | $100.25 | $100.40 | $100.00 | $100.08 | 561 161 |
2022-05-10 | $100.36 | $100.55 | $99.78 | $100.29 | 1 534 547 |
2022-05-09 | $100.62 | $100.96 | $100.01 | $100.02 | 1 419 380 |
2022-05-06 | $101.16 | $101.35 | $100.62 | $101.00 | 1 495 913 |
2022-05-05 | $101.52 | $101.68 | $101.03 | $101.40 | 1 095 627 |
2022-05-04 | $101.38 | $101.75 | $100.94 | $101.70 | 1 543 720 |
2022-05-03 | $100.20 | $101.31 | $100.15 | $101.23 | 1 161 723 |
2022-05-02 | $100.21 | $100.45 | $99.95 | $100.00 | 1 321 411 |
2022-04-29 | $100.75 | $100.82 | $99.91 | $100.10 | 1 142 212 |
2022-04-28 | $100.92 | $101.03 | $100.62 | $100.71 | 781 584 |
2022-04-27 | $101.00 | $101.17 | $100.63 | $100.76 | 909 452 |
2022-04-26 | $101.33 | $101.44 | $100.75 | $100.77 | 1 685 370 |
2022-04-25 | $101.31 | $101.63 | $101.16 | $101.29 | 1 208 839 |
2022-04-22 | $101.80 | $101.95 | $101.23 | $101.50 | 1 056 200 |
2022-04-21 | $102.04 | $102.07 | $101.45 | $101.56 | 1 236 200 |
2022-04-20 | $101.95 | $102.10 | $101.80 | $101.85 | 1 033 000 |
2022-04-19 | $102.10 | $102.11 | $101.86 | $101.94 | 1 027 900 |
2022-04-18 | $102.15 | $102.19 | $101.81 | $102.02 | 1 193 600 |
2022-04-14 | $102.34 | $102.34 | $101.83 | $102.24 | 926 135 |
2022-04-13 | $101.07 | $102.01 | $101.07 | $102.00 | 1 180 469 |
2022-04-12 | $101.20 | $101.29 | $100.78 | $100.92 | 1 107 543 |
2022-04-11 | $101.27 | $101.35 | $101.04 | $101.14 | 578 287 |
2022-04-08 | $101.35 | $101.44 | $101.21 | $101.29 | 534 500 |
2022-04-07 | $101.29 | $101.36 | $101.09 | $101.29 | 650 200 |
2022-04-06 | $101.24 | $101.46 | $101.14 | $101.29 | 872 800 |
2022-04-05 | $101.38 | $101.62 | $101.25 | $101.40 | 638 000 |
2022-04-04 | $101.20 | $101.66 | $101.16 | $101.42 | 991 000 |
2022-04-01 | $101.01 | $101.49 | $100.87 | $101.49 | 817 126 |
2022-03-31 | $101.49 | $101.49 | $100.58 | $100.91 | 1 109 441 |
2022-03-30 | $101.45 | $101.68 | $101.21 | $101.50 | 1 530 287 |
2022-03-29 | $101.29 | $101.48 | $100.90 | $101.47 | 1 035 310 |
2022-03-28 | $101.10 | $101.21 | $100.89 | $101.02 | 1 193 800 |
2022-03-25 | $100.93 | $101.27 | $100.75 | $101.08 | 1 052 200 |
2022-03-24 | $101.14 | $101.15 | $100.85 | $100.86 | 1 133 500 |
2022-03-23 | $100.90 | $101.24 | $100.76 | $101.12 | 1 519 800 |
2022-03-22 | $100.61 | $100.99 | $100.50 | $100.90 | 735 445 |
2022-03-21 | $101.12 | $101.41 | $100.53 | $100.56 | 1 193 514 |
2022-03-18 | $101.02 | $101.11 | $100.00 | $100.74 | 6 851 321 |
2022-03-17 | $101.29 | $101.29 | $100.50 | $101.11 | 2 267 400 |
2022-03-16 | $100.54 | $101.16 | $100.03 | $101.16 | 2 683 200 |
2022-03-15 | $100.69 | $100.74 | $99.50 | $100.49 | 2 392 400 |
2022-03-14 | $101.08 | $101.18 | $100.13 | $100.51 | 2 849 800 |
2022-03-11 | $101.44 | $101.63 | $100.98 | $101.02 | 2 368 600 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.