Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
