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 |
| Feb 05, 2020 | $123.67 | $124.12 | $122.26 | $122.75 | 1 882 524 |
| Feb 04, 2020 | $122.93 | $124.11 | $122.67 | $123.49 | 1 698 659 |
| Feb 03, 2020 | $121.09 | $123.29 | $121.09 | $122.67 | 1 373 348 |
| Jan 31, 2020 | $123.55 | $123.78 | $120.69 | $121.22 | 2 391 810 |
| Jan 30, 2020 | $122.44 | $123.40 | $121.62 | $122.54 | 1 396 929 |
| Jan 29, 2020 | $126.07 | $126.07 | $122.88 | $123.01 | 1 540 020 |
| Jan 28, 2020 | $126.55 | $127.20 | $125.21 | $125.55 | 1 451 248 |
| Jan 27, 2020 | $127.33 | $128.24 | $126.75 | $126.90 | 1 311 469 |
| Jan 24, 2020 | $128.44 | $129.26 | $126.76 | $128.26 | 2 055 167 |
| Jan 23, 2020 | $123.09 | $130.55 | $122.20 | $128.48 | 3 943 083 |
| Jan 22, 2020 | $118.02 | $119.62 | $118.02 | $119.23 | 1 719 411 |
| Jan 21, 2020 | $116.70 | $118.15 | $116.70 | $117.85 | 1 434 203 |
| Jan 17, 2020 | $117.15 | $117.29 | $116.09 | $117.22 | 1 416 439 |
| Jan 16, 2020 | $115.70 | $117.47 | $115.70 | $116.88 | 796 029 |
| Jan 15, 2020 | $114.89 | $116.14 | $114.31 | $115.31 | 892 093 |
| Jan 14, 2020 | $115.00 | $115.39 | $114.39 | $114.96 | 895 115 |
| Jan 13, 2020 | $114.21 | $115.51 | $112.29 | $115.14 | 1 543 668 |
| Jan 10, 2020 | $114.63 | $114.80 | $113.46 | $113.74 | 964 591 |
| Jan 09, 2020 | $113.99 | $114.37 | $113.51 | $114.05 | 1 606 078 |
| Jan 08, 2020 | $112.63 | $114.02 | $112.61 | $113.76 | 1 261 607 |
| Jan 07, 2020 | $112.51 | $113.43 | $112.22 | $112.41 | 933 693 |
| Jan 06, 2020 | $111.32 | $113.06 | $111.32 | $113.01 | 1 032 010 |
| Jan 03, 2020 | $110.57 | $111.97 | $110.36 | $111.82 | 1 102 284 |
| Jan 02, 2020 | $111.59 | $111.99 | $111.06 | $111.67 | 1 343 148 |
| Dec 31, 2019 | $110.06 | $110.97 | $110.06 | $110.90 | 645 886 |
