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 |
| 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 |
