Citrix Systems (NQ: CTXS )

82.90 USD -1.84 (-2.17%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 84.76 85.28 82.71 82.90 1,806,544 -1.84(-2.17%)
Nov 24, 2021 84.34 85.07 83.59 84.74 1,367,211 +0.73(+0.87%)
Nov 23, 2021 85.54 85.65 83.46 84.01 1,701,210 -1.41(-1.65%)
Nov 22, 2021 85.10 86.26 84.90 85.42 1,296,655 +0.32(+0.38%)
Nov 19, 2021 85.42 86.63 83.83 85.10 1,455,701 +0.37(+0.44%)
Nov 18, 2021 86.71 85.48 84.64 84.73 2,620,723 -2.20(-2.53%)
Nov 17, 2021 88.21 89.03 86.87 86.93 1,563,420 -1.47(-1.66%)
Nov 16, 2021 87.51 88.90 87.37 88.40 1,894,991 +1.24(+1.42%)
Nov 15, 2021 89.42 89.42 85.20 87.16 2,665,011 -2.52(-2.81%)
Nov 12, 2021 87.44 89.99 87.44 89.68 2,319,706 +2.32(+2.66%)
Nov 11, 2021 89.11 89.40 87.23 87.36 918,070 -1.68(-1.89%)
Nov 10, 2021 90.16 89.04 1,276,965 -1.31(-1.45%)
Nov 09, 2021 91.99 92.17 90.01 90.35 1,675,833 -1.16(-1.27%)
Nov 08, 2021 90.53 91.89 89.58 91.51 1,852,337 +2.31(+2.59%)
Nov 05, 2021 91.67 93.16 89.07 89.20 3,087,326 -5.90(-6.20%)
Nov 04, 2021 92.20 99.32 91.65 95.10 1,835,370 +0.90(+0.96%)
Nov 03, 2021 95.26 95.78 93.76 94.20 1,825,998 -1.39(-1.45%)
Nov 02, 2021 94.97 95.99 93.34 95.59 1,144,110 +0.83(+0.88%)
Nov 01, 2021 94.54 95.26 93.82 94.76 1,097,042 +0.03(+0.03%)
Oct 29, 2021 94.85 96.57 94.57 94.73 887,837 -0.42(-0.44%)
Oct 28, 2021 94.94 95.80 94.77 95.15 964,567 +0.17(+0.18%)
Oct 27, 2021 96.93 97.53 94.94 94.98 693,064 -1.62(-1.68%)
Oct 26, 2021 98.92 96.60 1,295,754 -1.98(-2.01%)
Oct 25, 2021 100.00 100.18 98.29 98.58 747,410 -1.31(-1.31%)
Oct 22, 2021 100.23 101.25 99.46 99.89 918,843 -0.31(-0.31%)
Oct 21, 2021 99.67 100.87 98.91 100.20 1,211,614 +0.92(+0.93%)
Oct 20, 2021 99.92 100.79 99.06 99.28 1,209,471 -1.04(-1.04%)
Oct 19, 2021 100.38 101.09 98.97 100.32 1,389,777 -0.20(-0.20%)
Oct 18, 2021 97.53 100.65 96.82 100.52 1,507,311 +2.94(+3.01%)
Oct 15, 2021 96.02 98.91 95.89 97.58 1,738,193 +1.87(+1.95%)
Oct 14, 2021 94.99 96.16 94.46 95.71 2,149,747 +1.55(+1.65%)
Oct 13, 2021 90.82 94.88 90.56 94.16 1,945,331 +3.21(+3.53%)
Oct 12, 2021 92.20 93.35 90.69 90.95 2,748,340 -3.73(-3.94%)
Oct 11, 2021 98.30 98.55 94.40 94.68 1,927,509 -3.64(-3.70%)
Oct 08, 2021 103.28 104.00 97.83 98.32 2,542,131 -5.89(-5.65%)
Oct 07, 2021 103.64 106.39 103.51 104.21 2,207,655 -1.75(-1.65%)
Oct 06, 2021 105.42 106.00 104.61 105.96 987,924 -0.51(-0.48%)
Oct 05, 2021 105.59 107.19 105.41 106.47 623,143 +0.28(+0.26%)
Oct 04, 2021 108.04 108.50 105.95 106.19 1,089,434 -2.24(-2.07%)
Oct 01, 2021 107.96 108.84 106.95 108.43 1,148,411 +1.06(+0.99%)
Sep 30, 2021 108.30 108.60 106.87 107.37 967,201 -0.78(-0.72%)
Sep 29, 2021 107.07 109.00 106.81 108.15 822,944 +1.15(+1.07%)
Sep 28, 2021 108.68 109.16 106.86 107.00 1,835,521 -1.97(-1.81%)
Sep 27, 2021 109.76 109.92 108.77 108.97 1,229,349 -1.22(-1.11%)
Sep 24, 2021 111.00 111.88 109.98 110.19 777,370 -0.97(-0.87%)
Sep 23, 2021 109.31 111.50 109.06 111.16 750,296 +2.12(+1.94%)
Sep 22, 2021 108.57 109.43 108.22 109.04 1,875,951 +0.36(+0.33%)
Sep 21, 2021 110.97 111.33 108.21 108.68 1,713,905 -1.62(-1.47%)
Sep 20, 2021 109.86 111.37 109.48 110.30 1,446,164 -1.27(-1.14%)
Sep 17, 2021 111.45 112.59 111.07 111.57 3,027,783 +0.62(+0.56%)
Sep 16, 2021 112.31 112.82 109.15 110.95 1,996,538 -1.52(-1.35%)
Sep 15, 2021 113.00 114.89 111.21 112.47 3,736,905 +2.89(+2.64%)
Sep 14, 2021 108.67 110.00 107.84 109.58 1,450,854 +0.76(+0.70%)
Sep 13, 2021 107.83 110.99 107.58 108.82 1,421,178 +1.23(+1.14%)
Sep 10, 2021 108.77 109.17 106.34 107.59 1,746,160 -0.71(-0.66%)
Sep 09, 2021 106.49 108.71 106.35 108.30 1,784,460 +1.71(+1.60%)
Sep 08, 2021 111.25 112.30 106.38 106.59 4,002,592 +3.09(+2.99%)
Sep 07, 2021 102.69 103.65 102.47 103.50 2,110,172 +0.75(+0.73%)
Sep 03, 2021 103.96 104.50 102.59 102.75 1,241,538 -1.12(-1.08%)
Sep 02, 2021 102.73 103.90 101.96 103.87 920,817 +1.28(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.