NASDAQ:CTXS
Delisted
Citrix Systems Stock Price (Quote)
$103.90
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $103.90 | $103.90 | Friday, 27th Jan 2023 CTXS stock ended at $103.90. During the day the stock fluctuated 0% from a day low at $103.90 to a day high of $103.90. |
| 90 days | $103.90 | $103.90 | |
| 52 weeks | $88.66 | $105.71 |
| Date | Open | High | Low | Close | Volume |
| Aug 04, 2020 | $138.85 | $142.75 | $137.80 | $142.64 | 1 466 900 |
| Aug 03, 2020 | $142.91 | $143.44 | $139.31 | $139.85 | 2 253 420 |
| Jul 31, 2020 | $142.54 | $144.15 | $138.18 | $142.76 | 2 189 622 |
| Jul 30, 2020 | $138.40 | $142.01 | $136.93 | $141.69 | 1 842 142 |
| Jul 29, 2020 | $138.93 | $140.77 | $137.67 | $139.29 | 1 524 472 |
| Jul 28, 2020 | $142.08 | $142.08 | $137.53 | $138.03 | 2 107 162 |
| Jul 27, 2020 | $143.50 | $144.39 | $140.10 | $142.00 | 1 988 304 |
| Jul 24, 2020 | $145.48 | $147.59 | $141.17 | $142.49 | 3 369 251 |
| Jul 23, 2020 | $153.43 | $160.70 | $143.92 | $145.54 | 7 647 163 |
| Jul 22, 2020 | $168.71 | $173.56 | $167.05 | $167.15 | 2 157 500 |
| Jul 21, 2020 | $167.00 | $169.32 | $164.10 | $165.81 | 2 048 700 |
| Jul 20, 2020 | $159.44 | $167.95 | $158.46 | $167.73 | 2 297 100 |
| Jul 17, 2020 | $152.81 | $156.30 | $152.11 | $155.83 | 1 216 400 |
| Jul 16, 2020 | $150.41 | $152.56 | $149.37 | $151.87 | 1 194 500 |
| Jul 15, 2020 | $152.08 | $154.29 | $150.39 | $150.82 | 1 480 700 |
| Jul 14, 2020 | $147.96 | $153.88 | $146.75 | $153.67 | 1 495 400 |
| Jul 13, 2020 | $153.06 | $154.50 | $148.99 | $149.08 | 1 562 100 |
| Jul 10, 2020 | $152.87 | $153.39 | $150.82 | $152.28 | 864 800 |
| Jul 09, 2020 | $151.29 | $153.29 | $150.05 | $152.68 | 991 500 |
| Jul 08, 2020 | $151.04 | $151.66 | $148.75 | $149.69 | 1 085 600 |
| Jul 07, 2020 | $150.13 | $152.60 | $149.82 | $150.08 | 979 700 |
| Jul 06, 2020 | $151.49 | $152.21 | $148.91 | $150.38 | 1 259 900 |
| Jul 02, 2020 | $150.00 | $151.62 | $149.27 | $150.06 | 1 114 712 |
| Jul 01, 2020 | $147.01 | $149.84 | $145.66 | $149.38 | 1 054 777 |
| Jun 30, 2020 | $146.57 | $148.36 | $145.57 | $147.91 | 1 132 822 |
