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 |
| May 22, 2020 | $137.16 | $137.88 | $135.13 | $137.04 | 1 589 738 |
| May 21, 2020 | $137.81 | $138.30 | $135.05 | $136.73 | 1 545 826 |
| May 20, 2020 | $138.04 | $138.96 | $135.18 | $137.44 | 1 790 404 |
| May 19, 2020 | $140.66 | $141.16 | $137.05 | $137.17 | 2 449 156 |
| May 18, 2020 | $146.44 | $147.26 | $139.73 | $139.89 | 3 598 986 |
| May 15, 2020 | $144.89 | $148.18 | $144.44 | $146.72 | 1 606 794 |
| May 14, 2020 | $146.28 | $146.96 | $143.48 | $146.06 | 1 427 695 |
| May 13, 2020 | $147.36 | $149.51 | $144.22 | $146.51 | 1 758 487 |
| May 12, 2020 | $154.70 | $154.99 | $146.72 | $146.84 | 1 930 050 |
| May 11, 2020 | $151.89 | $155.10 | $151.24 | $154.02 | 1 430 207 |
| May 08, 2020 | $151.59 | $151.59 | $147.94 | $150.98 | 1 479 958 |
| May 07, 2020 | $149.03 | $152.42 | $147.62 | $150.68 | 1 771 291 |
| May 06, 2020 | $147.70 | $149.98 | $145.60 | $147.72 | 1 522 902 |
| May 05, 2020 | $146.31 | $148.20 | $144.96 | $146.58 | 1 618 115 |
| May 04, 2020 | $143.42 | $146.42 | $142.59 | $146.32 | 1 309 213 |
| May 01, 2020 | $143.62 | $144.79 | $140.46 | $142.58 | 1 542 460 |
| Apr 30, 2020 | $140.57 | $145.36 | $140.02 | $145.01 | 2 172 580 |
| Apr 29, 2020 | $141.32 | $141.93 | $139.16 | $139.98 | 2 772 384 |
| Apr 28, 2020 | $147.19 | $147.49 | $141.01 | $141.19 | 2 383 064 |
| Apr 27, 2020 | $146.50 | $148.70 | $146.20 | $147.48 | 2 390 480 |
| Apr 24, 2020 | $142.60 | $146.21 | $142.05 | $146.04 | 3 313 989 |
| Apr 23, 2020 | $143.27 | $145.64 | $139.30 | $141.56 | 5 604 596 |
| Apr 22, 2020 | $148.30 | $151.92 | $147.18 | $151.69 | 2 119 920 |
| Apr 21, 2020 | $150.16 | $150.65 | $145.22 | $146.64 | 1 818 616 |
| Apr 20, 2020 | $150.71 | $152.49 | $148.92 | $150.67 | 1 556 600 |
