Dark

CTXS
Citrix Systems Inc
stock NASDAQ

Inactive

Sep 29, 2022

103.90USD+0.039%(+0.04)6,631,341

Pre-market

0.00USD-100.000%(-103.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-29	103.9100	103.9600	103.8850	103.9000	+0.039%	6,631,341	0.000%
2022-09-28	103.8000	103.9200	103.8000	103.8600	+0.058%	2,877,742	+0.039%
2022-09-27	103.8500	103.9050	103.7700	103.8000	0.000%	3,266,407	+0.096%
2022-09-26	103.8200	103.8900	103.7420	103.8000	+0.048%	3,015,369	+0.096%
2022-09-23	103.8300	103.8300	103.6800	103.7500	-0.058%	2,453,090	+0.145%
2022-09-22	103.8600	103.8700	103.8000	103.8100	+0.058%	3,857,433	+0.087%
2022-09-21	103.7000	103.8600	103.6600	103.7500	+0.029%	1,321,538	+0.145%
2022-09-20	103.6500	103.7700	103.5100	103.7200	0.000%	737,600	+0.174%
2022-09-19	103.4600	103.8100	103.4500	103.7200	+0.184%	704,371	+0.174%
2022-09-16	103.6900	103.7000	103.3900	103.5300	-0.077%	1,899,814	+0.357%
2022-09-15	103.6200	103.6900	103.5300	103.6100	-0.029%	1,183,221	+0.280%
2022-09-14	103.6100	103.6900	103.5000	103.6400	+0.106%	1,352,058	+0.251%
2022-09-13	103.6500	103.7500	103.4900	103.5300	-0.135%	1,711,050	+0.357%
2022-09-12	103.7000	103.7300	103.5200	103.6700	-0.010%	1,016,601	+0.222%
2022-09-09	103.6900	103.7100	103.6200	103.6800	-0.019%	1,303,993	+0.212%
2022-09-08	103.4600	103.7400	103.4200	103.7000	+0.280%	915,288	+0.193%
2022-09-07	103.4800	103.7200	103.3000	103.4100	+0.623%	1,795,376	+0.474%
2022-09-06	102.7200	103.0000	102.6800	102.7700	-0.058%	641,407	+1.100%
2022-09-02	103.0000	103.0400	102.6700	102.8300	-0.117%	397,073	+1.041%
2022-09-01	103.2000	103.2000	102.6000	102.9500	+0.175%	558,654	+0.923%
2022-08-31	102.5900	103.6000	102.1400	102.7700	+0.175%	1,648,753	+1.100%
2022-08-30	102.4900	102.9700	102.4900	102.5900	+0.352%	742,108	+1.277%
2022-08-29	102.4100	102.5450	102.1000	102.2300	-0.215%	1,130,104	+1.634%
2022-08-26	102.9900	103.0000	102.4500	102.4500	-0.243%	623,417	+1.415%
2022-08-25	103.0000	103.0000	102.5600	102.7000	+0.019%	447,708	+1.168%
2022-08-24	102.9200	103.1600	102.6100	102.6800	-0.301%	439,377	+1.188%
2022-08-23	102.7700	103.2000	102.6650	102.9900	+0.019%	748,867	+0.884%
2022-08-22	102.7600	103.0000	102.5550	102.9700	+0.165%	590,632	+0.903%
2022-08-19	103.0700	103.1700	102.7500	102.8000	-0.378%	643,202	+1.070%
2022-08-18	103.0000	103.2400	102.9200	103.1900	+0.058%	317,255	+0.688%
2022-08-17	103.0000	103.2500	102.9000	103.1300	-0.087%	367,438	+0.747%
2022-08-16	103.1000	103.2400	102.9300	103.2200	+0.019%	1,602,073	+0.659%
2022-08-15	102.8600	103.3250	102.7000	103.2000	+0.301%	640,681	+0.678%
2022-08-12	102.6800	102.9000	102.4900	102.8900	+0.429%	805,491	+0.982%
2022-08-11	102.4900	102.7500	102.4000	102.4500	-0.224%	447,478	+1.415%
2022-08-10	102.5000	102.8300	102.3600	102.6800	+0.470%	587,854	+1.188%
2022-08-09	102.2200	102.5000	102.0000	102.2000	-0.088%	325,778	+1.663%
2022-08-08	102.7700	102.9200	102.2200	102.2900	-0.195%	522,250	+1.574%
2022-08-05	101.7900	102.5000	101.7300	102.4900	+0.480%	575,580	+1.376%
2022-08-04	101.9700	102.2600	101.8200	102.0000	+0.118%	390,122	+1.863%
2022-08-03	101.9500	102.5599	101.8700	101.8800	-0.069%	1,088,511	+1.983%
2022-08-02	101.3100	102.3200	101.1500	101.9500	+0.671%	647,192	+1.913%
2022-08-01	101.3600	101.6700	101.2300	101.2700	-0.138%	573,987	+2.597%
2022-07-29	101.9000	101.9000	101.2200	101.4100	-0.383%	701,150	+2.455%
2022-07-28	101.6200	101.8800	101.3284	101.8000	+0.177%	1,088,543	+2.063%
2022-07-27	101.5000	101.6300	101.2600	101.6200	+0.614%	763,598	+2.244%
2022-07-26	101.1200	101.2900	100.8200	101.0000	-0.247%	1,373,543	+2.871%
2022-07-25	101.5500	101.7200	101.1600	101.2500	-0.227%	423,223	+2.617%
2022-07-22	101.9900	101.9900	101.3000	101.4800	-0.226%	467,114	+2.385%
2022-07-21	101.7500	101.9500	101.5625	101.7100	-0.196%	592,702	+2.153%
2022-07-20	102.6600	102.6600	101.5200	101.9100	-0.643%	1,193,215	+1.953%
2022-07-19	102.2500	102.6600	102.0000	102.5700	+0.392%	1,711,265	+1.297%
2022-07-18	102.6100	102.7100	102.1450	102.1700	-0.351%	982,896	+1.693%
2022-07-15	102.6100	102.9900	102.4000	102.5300	+0.176%	1,139,561	+1.336%
2022-07-14	102.2100	102.6000	102.2100	102.3500	+0.078%	1,238,160	+1.514%
2022-07-13	101.8000	102.4800	101.8000	102.2700	+0.186%	1,728,829	+1.594%
2022-07-12	101.1400	102.4200	100.9700	102.0800	+1.320%	1,880,865	+1.783%
2022-07-11	99.1200	102.1649	98.3400	100.7500	+1.542%	2,919,883	+3.127%
2022-07-08	99.4500	99.4900	98.5500	99.2200	-0.271%	717,154	+4.717%
2022-07-07	98.0000	99.7300	98.0000	99.4900	+1.707%	691,236	+4.433%
2022-07-06	99.2500	99.2500	97.7100	97.8200	-1.292%	1,351,582	+6.215%
2022-07-05	97.2800	99.1900	96.5700	99.1000	+1.195%	845,445	+4.844%
2022-07-01	97.2300	98.1197	96.1100	97.9300	+0.782%	494,880	+6.096%
2022-06-30	96.7700	97.8900	95.8500	97.1700	+0.341%	1,037,521	+6.926%
2022-06-29	96.3400	97.3400	96.0500	96.8400	+0.718%	675,549	+7.290%
2022-06-28	97.0000	97.2400	95.9800	96.1500	-0.630%	855,339	+8.060%
2022-06-27	97.0000	98.0000	96.6600	96.7600	+0.176%	660,922	+7.379%
2022-06-24	98.4600	98.5400	95.3100	96.5900	-1.859%	1,855,563	+7.568%
2022-06-23	97.6000	98.5800	97.4700	98.4200	+1.058%	868,999	+5.568%
2022-06-22	97.1000	97.8500	96.3300	97.3900	-0.236%	940,284	+6.684%
2022-06-21	95.8800	98.5600	95.4600	97.6200	+2.823%	2,115,537	+6.433%
2022-06-17	91.3700	96.5500	91.3700	94.9400	+5.771%	2,761,411	+9.438%
2022-06-16	91.6300	91.7000	88.6600	89.7600	-3.182%	2,225,924	+15.753%
2022-06-15	92.7200	93.4150	91.8200	92.7100	+0.325%	1,497,680	+12.070%
2022-06-14	95.6500	95.8200	89.3400	92.4100	-3.124%	4,098,807	+12.434%
2022-06-13	96.7700	97.0000	94.7200	95.3900	-2.604%	1,931,790	+8.921%
2022-06-10	98.6100	98.6900	97.5900	97.9400	-1.121%	1,012,931	+6.085%
2022-06-09	98.8000	99.9000	98.7000	99.0500	+0.314%	792,875	+4.897%
2022-06-08	98.6900	98.8200	98.4000	98.7400	-0.030%	835,633	+5.226%
2022-06-07	99.4600	99.5000	98.5100	98.7700	-0.574%	1,100,282	+5.194%
2022-06-06	99.8000	100.5600	99.2200	99.3400	-2.041%	2,081,670	+4.590%
2022-06-03	101.2700	101.5100	101.1100	101.4100	+0.059%	505,984	+2.455%
2022-06-02	100.9800	101.4200	100.9100	101.3500	+0.506%	455,387	+2.516%
2022-06-01	100.9400	101.0200	100.7000	100.8400	+0.149%	598,879	+3.035%
2022-05-31	101.0600	101.2000	100.2500	100.6900	-0.258%	1,617,097	+3.188%
2022-05-27	100.4300	100.9700	100.1100	100.9500	+0.518%	626,001	+2.922%
2022-05-26	99.8000	100.8500	99.6700	100.4300	+0.793%	779,310	+3.455%
2022-05-25	99.5000	99.8900	99.3100	99.6400	+0.121%	997,378	+4.275%
2022-05-24	99.9900	100.0700	99.4200	99.5200	-0.261%	1,617,593	+4.401%
2022-05-23	99.7700	100.1900	99.6000	99.7800	+0.514%	1,318,146	+4.129%
2022-05-20	99.8800	100.0600	99.0100	99.2700	-0.191%	712,200	+4.664%
2022-05-19	99.6000	99.9100	99.4200	99.4600	-0.221%	660,990	+4.464%
2022-05-18	100.5500	100.6200	99.5500	99.6800	-1.101%	841,761	+4.234%
2022-05-17	99.2300	100.8000	99.2000	100.7900	+1.521%	921,708	+3.086%
2022-05-16	99.0700	99.4900	98.7250	99.2800	+0.131%	1,019,937	+4.654%
2022-05-13	99.8300	99.8600	98.7800	99.1500	-0.681%	1,074,243	+4.791%
2022-05-12	99.9600	100.0800	99.1001	99.8300	-0.250%	1,167,873	+4.077%
2022-05-11	100.2500	100.4000	100.0000	100.0800	-0.209%	555,410	+3.817%
2022-05-10	100.3600	100.5500	99.7800	100.2900	+0.270%	1,526,574	+3.600%
2022-05-09	100.6200	100.9600	100.0100	100.0200	-0.970%	1,408,387	+3.879%
2022-05-06	101.1600	101.3500	100.6200	101.0000	-0.394%	1,477,625	+2.871%
2022-05-05	101.5200	101.6800	101.0300	101.4000	-0.295%	1,054,553	+2.465%
2022-05-04	101.3800	101.7500	100.9400	101.7000	+0.464%	1,526,466	+2.163%
2022-05-03	100.2000	101.3100	100.1500	101.2300	+1.230%	1,150,719	+2.638%
2022-05-02	100.2100	100.4500	99.9500	100.0000	-0.100%	1,311,363	+3.900%
2022-04-29	100.7500	100.8200	99.9100	100.1000	-0.606%	1,122,701	+3.796%
2022-04-28	100.9200	101.0300	100.6200	100.7100	-0.050%	774,736	+3.168%
2022-04-27	101.0000	101.1700	100.6300	100.7600	-0.010%	901,655	+3.116%
2022-04-26	101.3300	101.4425	100.7500	100.7700	-0.513%	1,667,854	+3.106%
2022-04-25	101.3100	101.6300	101.1600	101.2900	-0.207%	1,202,784	+2.577%
2022-04-22	101.8000	101.9500	101.2300	101.5000	-0.059%	1,056,158	+2.365%
2022-04-21	102.0400	102.0700	101.4500	101.5600	-0.285%	1,236,205	+2.304%
2022-04-20	101.9500	102.1000	101.8000	101.8500	-0.088%	1,032,990	+2.013%
2022-04-19	102.1000	102.1100	101.8600	101.9400	-0.078%	1,027,892	+1.923%
2022-04-18	102.1500	102.1900	101.8100	102.0200	-0.215%	1,193,600	+1.843%
2022-04-14	102.3400	102.3400	101.8300	102.2400	+0.235%	935,074	+1.624%
2022-04-13	101.0700	102.0100	101.0700	102.0000	+1.060%	1,227,837	+1.863%
2022-04-12	101.2000	101.2900	100.7800	100.9300	-0.208%	1,399,683	+2.943%
2022-04-11	101.2700	101.3500	101.0400	101.1400	-0.148%	684,260	+2.729%
2022-04-08	101.3500	101.4350	101.2050	101.2900	0.000%	534,546	+2.577%
2022-04-07	101.2900	101.3550	101.0900	101.2900	0.000%	650,179	+2.577%
2022-04-06	101.2400	101.4588	101.1360	101.2900	-0.108%	872,796	+2.577%
2022-04-05	101.3800	101.6200	101.2500	101.4000	-0.020%	638,044	+2.465%
2022-04-04	101.2000	101.6550	101.1600	101.4200	-0.069%	990,958	+2.445%
2022-04-01	101.0100	101.4900	100.8700	101.4900	+0.585%	817,459	+2.375%
2022-03-31	101.4900	101.4900	100.5800	100.9000	-0.581%	1,490,992	+2.973%
2022-03-30	101.4500	101.6800	101.2100	101.4900	+0.020%	891,996	+2.375%
2022-03-29	101.2900	101.4800	100.8950	101.4700	+0.445%	1,056,230	+2.395%
2022-03-28	101.1000	101.2100	100.8900	101.0200	-0.059%	1,193,801	+2.851%
2022-03-25	100.9300	101.2700	100.7500	101.0800	+0.218%	1,052,155	+2.790%
2022-03-24	101.1400	101.1500	100.8500	100.8600	-0.257%	1,133,525	+3.014%
2022-03-23	100.9000	101.2400	100.7600	101.1200	+0.218%	1,519,815	+2.749%
2022-03-22	100.6100	100.9900	100.5000	100.9000	+0.338%	1,043,384	+2.973%
2022-03-21	101.1150	101.4100	100.5300	100.5600	-0.179%	1,264,963	+3.321%
2022-03-18	101.0200	101.1100	99.9800	100.7400	-0.366%	6,852,524	+3.137%
2022-03-17	101.2900	101.2900	100.5000	101.1100	-0.049%	2,267,368	+2.759%
2022-03-16	100.5400	101.1600	100.0300	101.1600	+0.667%	2,683,246	+2.709%
2022-03-15	100.6900	100.7400	99.5000	100.4900	-0.020%	2,392,416	+3.393%
2022-03-14	101.0800	101.1800	100.1300	100.5100	-0.505%	2,849,825	+3.373%
2022-03-11	101.4400	101.6300	100.9800	101.0200	-0.424%	2,368,567	+2.851%
2022-03-10	101.6000	101.6600	101.2450	101.4500	-0.461%	1,775,980	+2.415%
2022-03-09	101.5000	101.9400	101.2600	101.9200	+0.424%	2,012,815	+1.943%
2022-03-08	101.2000	101.9000	101.0200	101.4900	+0.257%	2,062,783	+2.375%
2022-03-07	101.3400	101.6450	100.8100	101.2300	-0.266%	3,324,399	+2.638%
2022-03-04	101.9600	102.0600	101.5000	101.5000	-0.510%	4,705,546	+2.365%
2022-03-03	102.3500	102.4700	101.8900	102.0200	-0.186%	3,638,763	+1.843%
2022-03-02	102.4000	102.6200	102.1900	102.2100	-0.438%	3,397,587	+1.653%
2022-03-01	102.2600	102.7300	102.1500	102.6600	+0.156%	2,355,475	+1.208%
2022-02-28	102.1700	102.5200	101.9900	102.5000	-0.097%	3,546,021	+1.366%
2022-02-25	102.0500	102.6650	101.9300	102.6000	+0.382%	3,108,663	+1.267%
2022-02-24	101.5000	102.3300	101.4500	102.2100	+0.452%	4,771,819	+1.653%
2022-02-23	101.8300	102.0500	101.6586	101.7500	-0.118%	3,625,359	+2.113%
2022-02-22	101.8000	102.0000	101.5250	101.8700	-0.010%	3,575,443	+1.993%
2022-02-18	101.8500	102.0700	101.7000	101.8800	+0.207%	2,711,694	+1.983%
2022-02-17	102.0000	102.2410	101.5400	101.6700	-0.275%	3,881,631	+2.193%
2022-02-16	102.0900	102.1100	101.8500	101.9500	-0.176%	4,556,119	+1.913%
2022-02-15	102.0600	102.3700	101.9700	102.1300	+0.167%	4,074,895	+1.733%
2022-02-14	102.0600	102.3200	101.9000	101.9600	-0.029%	5,094,505	+1.903%
2022-02-11	102.2500	102.5000	101.8800	101.9900	-0.157%	3,158,676	+1.873%
2022-02-10	102.2000	102.3800	102.0100	102.1500	-0.273%	2,676,784	+1.713%
2022-02-09	102.1800	102.6400	101.8600	102.4300	+0.264%	2,133,942	+1.435%
2022-02-08	102.1300	102.2900	101.8500	102.1600	+0.413%	2,415,116	+1.703%
2022-02-07	102.4252	102.5300	101.7200	101.7400	-0.606%	4,193,325	+2.123%
2022-02-04	102.2400	102.7500	101.9200	102.3600	+0.108%	2,342,937	+1.504%
2022-02-03	102.1000	102.5900	101.8600	102.2500	+0.157%	3,530,536	+1.614%
2022-02-02	102.2500	102.6000	101.8400	102.0900	-0.264%	3,298,771	+1.773%
2022-02-01	101.8700	102.8200	101.7800	102.3600	+0.412%	4,134,376	+1.504%
2022-01-31	101.7800	102.0000	101.3297	101.9400	-3.420%	14,314,104	+1.923%
2022-01-28	100.7100	105.7100	99.5600	105.5500	+4.806%	2,379,238	-1.563%
2022-01-27	102.4700	103.6623	100.3500	100.7100	-1.727%	2,203,391	+3.168%
2022-01-26	103.0000	103.4800	101.0400	102.4800	+1.085%	1,428,822	+1.386%
2022-01-25	104.2200	105.4500	99.9600	101.3800	-4.664%	2,497,521	+2.486%
2022-01-24	99.4000	106.6700	98.0100	106.3400	+5.162%	2,644,900	-2.295%
2022-01-21	103.6200	104.0400	100.5700	101.1200	-1.269%	1,979,640	+2.749%
2022-01-20	104.4000	105.2450	102.2900	102.4200	-2.178%	1,166,006	+1.445%
2022-01-19	100.2500	105.3500	100.0100	104.7000	+3.663%	2,805,391	-0.764%
2022-01-18	102.6000	102.6000	99.2601	101.0000	+5.428%	4,205,804	+2.871%
2022-01-14	94.5300	96.2600	94.4500	95.8000	+1.034%	1,995,633	+8.455%
2022-01-13	96.6600	97.8300	94.3000	94.8200	-2.066%	1,640,688	+9.576%
2022-01-12	97.6800	98.4700	96.0350	96.8200	-1.335%	818,072	+7.313%
2022-01-11	96.9100	98.3500	96.5100	98.1300	+0.936%	1,558,974	+5.880%
2022-01-10	95.3300	97.2400	94.1400	97.2200	+1.567%	1,179,107	+6.871%
2022-01-07	93.8800	96.4500	93.2600	95.7200	+1.506%	1,598,451	+8.546%
2022-01-06	96.7650	97.7700	94.3000	94.3000	-3.003%	1,714,927	+10.180%
2022-01-05	98.8500	99.6900	97.2000	97.2200	-2.164%	946,844	+6.871%
2022-01-04	98.0800	99.8700	97.1200	99.3700	+1.130%	1,410,167	+4.559%
2022-01-03	94.6000	98.5200	94.3200	98.2600	+3.880%	1,583,026	+5.740%
2021-12-31	95.4200	96.0100	94.5200	94.5900	-1.191%	444,724	+9.842%
2021-12-30	96.8000	97.6800	95.5700	95.7300	-1.269%	768,974	+8.534%
2021-12-29	95.8300	97.5000	95.4700	96.9600	+0.895%	1,703,837	+7.158%
2021-12-28	95.3400	96.2400	94.9200	96.1000	+0.998%	849,906	+8.117%
2021-12-27	97.4800	98.0000	94.8600	95.1500	-2.789%	1,749,571	+9.196%
2021-12-23	94.4700	99.2300	93.1345	97.8800	+3.774%	1,621,068	+6.150%
2021-12-22	94.2200	94.6950	92.8900	94.3200	-0.768%	2,211,993	+10.157%
2021-12-21	90.0000	96.7000	89.7001	95.0500	+13.628%	4,897,808	+9.311%
2021-12-20	82.3400	83.8800	81.8800	83.6500	+0.156%	1,728,683	+24.208%
2021-12-17	83.5927	86.1800	83.0900	83.5200	-1.416%	4,604,697	+24.401%
2021-12-16	82.3700	85.1500	82.3700	84.7200	+1.182%	2,505,371	+22.639%
2021-12-15	83.2700	84.0700	81.0640	83.7300	+0.710%	1,324,704	+24.089%
2021-12-14	82.7650	83.5200	81.6600	83.1400	-1.059%	2,148,650	+24.970%
2021-12-13	81.9900	84.4800	81.9900	84.0300	+3.092%	1,271,064	+23.646%
2021-12-10	81.9400	82.6325	81.1700	81.5100	-0.147%	1,800,017	+27.469%
2021-12-09	82.8800	83.0650	81.2600	81.6300	-1.306%	935,386	+27.282%
2021-12-08	80.8900	82.7500	80.7450	82.7100	+2.288%	2,003,324	+25.620%
2021-12-07	80.9000	82.4700	80.5800	80.8600	+0.861%	2,278,972	+28.494%
2021-12-06	78.5700	80.6300	78.0700	80.1700	+1.161%	1,994,497	+29.600%
2021-12-03	80.1200	80.1200	78.7300	79.2500	-1.061%	1,294,138	+31.104%
2021-12-02	79.0200	80.5300	78.3600	80.1000	+1.753%	1,152,613	+29.713%
2021-12-01	80.6700	81.5100	78.7200	78.7200	-2.126%	1,550,039	+31.987%
2021-11-30	82.0600	83.1368	80.1800	80.4300	-2.355%	3,052,810	+29.181%
2021-11-29	83.5700	83.6100	80.4800	82.3700	-0.639%	2,420,471	+26.138%
2021-11-26	84.7600	85.2800	82.7100	82.9000	-2.171%	1,806,544	+25.332%
2021-11-24	84.3400	85.0700	83.5900	84.7400	+0.869%	1,367,211	+22.610%
2021-11-23	85.5400	85.6550	83.4550	84.0100	-1.651%	1,701,210	+23.676%
2021-11-22	85.1000	86.2600	84.9000	85.4200	+0.376%	1,296,655	+21.634%
2021-11-19	85.4200	86.6300	83.8300	85.1000	+0.437%	1,455,701	+22.092%
2021-11-18	86.7100	87.9678	83.6100	84.7300	-2.531%	2,620,723	+22.625%
2021-11-17	88.2100	89.0300	86.8700	86.9300	-1.663%	1,563,790	+19.521%
2021-11-16	87.5100	88.9000	87.3700	88.4000	+1.423%	1,897,447	+17.534%
2021-11-15	89.4200	89.4200	85.2000	87.1600	-2.810%	2,665,011	+19.206%
2021-11-12	87.4400	89.9900	87.4400	89.6800	+2.656%	2,319,706	+15.856%
2021-11-11	89.1100	89.4000	87.2300	87.3600	-1.887%	918,123	+18.933%
2021-11-10	90.1600	90.5100	88.3566	89.0400	-1.450%	1,276,975	+16.689%
2021-11-09	91.9900	92.1666	90.0100	90.3500	-1.268%	1,675,837	+14.997%
2021-11-08	90.5250	91.8900	89.5800	91.5100	+2.590%	1,852,337	+13.540%
2021-11-05	91.6700	93.1600	89.0650	89.2000	-6.204%	3,087,326	+16.480%
2021-11-04	92.2000	99.3200	91.6500	95.1000	+0.955%	1,835,370	+9.253%
2021-11-03	95.2600	95.7800	93.7600	94.2000	-1.454%	1,825,998	+10.297%
2021-11-02	94.9700	95.9900	93.3400	95.5900	+0.876%	1,144,115	+8.693%
2021-11-01	94.5400	95.2600	93.8200	94.7600	+0.032%	1,097,042	+9.645%
2021-10-29	94.8500	96.5700	94.5650	94.7300	-0.441%	887,837	+9.680%
2021-10-28	94.9400	95.8000	94.7700	95.1500	+0.179%	964,567	+9.196%
2021-10-27	96.9300	97.5300	94.9400	94.9800	-1.677%	693,064	+9.391%
2021-10-26	98.9200	98.9200	96.4200	96.6000	-2.009%	1,295,601	+7.557%
2021-10-25	100.0000	100.1800	98.2900	98.5800	-1.311%	747,410	+5.397%
2021-10-22	100.2300	101.2550	99.4600	99.8900	-0.309%	918,843	+4.014%
2021-10-21	99.6700	100.8686	98.9100	100.2000	+0.927%	1,211,614	+3.693%
2021-10-20	99.9200	100.7900	99.0600	99.2800	-1.037%	1,154,135	+4.654%
2021-10-19	100.3800	101.0900	98.9701	100.3200	-0.199%	1,389,777	+3.569%
2021-10-18	97.5300	100.6500	96.8200	100.5200	+3.013%	1,507,316	+3.363%
2021-10-15	96.0200	98.9100	95.8900	97.5800	+1.954%	1,738,193	+6.477%
2021-10-14	94.9900	96.1600	94.4550	95.7100	+1.646%	2,149,747	+8.557%
2021-10-13	90.8200	94.8800	90.5600	94.1600	+3.529%	1,945,331	+10.344%
2021-10-12	92.2000	93.3500	90.6900	90.9500	-3.940%	2,748,550	+14.239%
2021-10-11	98.3000	98.5500	94.4000	94.6800	-3.702%	1,927,636	+9.738%
2021-10-08	103.2800	104.0000	97.8300	98.3200	-5.652%	2,542,131	+5.675%
2021-10-07	103.6400	106.3850	103.5000	104.2100	-1.652%	2,207,707	-0.297%
2021-10-06	105.4200	105.9950	104.6100	105.9600	-0.479%	988,124	-1.944%
2021-10-05	105.5900	107.1900	105.4100	106.4700	+0.264%	623,143	-2.414%
2021-10-04	108.0400	108.5000	105.9500	106.1900	-2.066%	1,089,524	-2.157%
2021-10-01	107.9600	108.8400	106.9500	108.4300	+0.987%	1,148,411	-4.178%
2021-09-30	108.3000	108.6000	106.8700	107.3700	-0.721%	967,201	-3.232%
2021-09-29	107.0700	109.0000	106.8100	108.1500	+1.075%	822,944	-3.930%
2021-09-28	108.6800	109.1600	106.8600	107.0000	-1.808%	1,835,528	-2.897%
2021-09-27	109.7600	109.9200	108.7700	108.9700	-1.107%	1,229,349	-4.653%
2021-09-24	111.0000	111.8800	109.9800	110.1900	-0.873%	777,370	-5.708%
2021-09-23	109.3100	111.5000	109.0550	111.1600	+1.944%	750,296	-6.531%
2021-09-22	108.5700	109.4300	108.2200	109.0400	+0.322%	1,875,952	-4.714%
2021-09-21	110.9700	111.3300	108.2100	108.6900	-1.460%	1,713,905	-4.407%
2021-09-20	109.8600	111.3700	109.4800	110.3000	-1.138%	1,446,164	-5.802%
2021-09-17	111.4500	112.5900	111.0700	111.5700	+0.559%	3,027,783	-6.875%
2021-09-16	112.3100	112.8200	109.1500	110.9500	-1.351%	1,996,558	-6.354%
2021-09-15	113.0000	115.0000	111.2100	112.4700	+2.637%	3,737,106	-7.620%
2021-09-14	108.6700	110.0000	107.8400	109.5800	+0.698%	1,461,311	-5.183%
2021-09-13	107.8300	110.9900	107.5800	108.8200	+1.162%	1,421,178	-4.521%
2021-09-10	108.7700	109.1700	106.3400	107.5700	-0.683%	1,745,760	-3.412%
2021-09-09	106.2300	108.6800	106.2300	108.3100	+1.614%	1,773,108	-4.072%
2021-09-08	111.2550	112.3000	106.3800	106.5900	+2.986%	4,004,136	-2.524%
2021-09-07	102.6900	103.6500	102.4700	103.5000	+0.730%	2,114,989	+0.386%
2021-09-03	103.9600	104.5000	102.5900	102.7500	-1.078%	1,241,538	+1.119%
2021-09-02	102.7300	103.9000	101.9600	103.8700	+1.248%	920,821	+0.029%
2021-09-01	103.2200	103.6400	102.5200	102.5900	-0.272%	687,580	+1.277%
2021-08-31	102.9600	103.8600	102.5100	102.8700	+0.205%	1,130,625	+1.001%
2021-08-30	101.7500	103.1500	101.7500	102.6600	+0.875%	1,739,782	+1.208%
2021-08-27	100.6200	101.8700	99.6300	101.7700	+0.992%	845,841	+2.093%
2021-08-26	101.5400	102.5200	100.5700	100.7700	-0.846%	1,063,429	+3.106%
2021-08-25	102.3400	102.9700	101.4800	101.6300	-0.936%	1,368,037	+2.234%
2021-08-24	102.4700	102.9300	102.3400	102.5900	+0.186%	760,362	+1.277%
2021-08-23	103.3100	103.4050	102.3500	102.4000	-0.794%	1,714,333	+1.465%
2021-08-20	101.7800	103.5200	101.7800	103.2200	+0.722%	1,024,154	+0.659%
2021-08-19	102.5500	102.9300	102.1250	102.4800	+0.029%	2,527,581	+1.386%
2021-08-18	102.2900	102.5563	101.4200	102.4500	-0.088%	1,578,987	+1.415%
2021-08-17	101.9000	102.6100	101.5700	102.5400	+0.362%	830,823	+1.326%
2021-08-16	102.3200	102.6400	101.9200	102.1700	+0.078%	1,737,380	+1.693%
2021-08-13	102.0000	102.4300	101.4100	102.0900	0.000%	1,022,191	+1.773%
2021-08-12	102.0500	102.5200	101.4100	102.0900	-0.166%	2,524,670	+1.773%
2021-08-11	101.2200	102.4000	100.5700	102.2600	+1.378%	1,019,677	+1.604%
2021-08-10	101.4200	101.7500	100.6300	100.8700	-0.601%	3,490,004	+3.004%
2021-08-09	101.3000	101.7600	100.6950	101.4800	+0.089%	1,852,321	+2.385%
2021-08-06	101.5800	102.4100	99.8500	101.3900	+0.138%	2,874,620	+2.476%
2021-08-05	100.7700	101.4550	99.4100	101.2500	+0.317%	3,209,748	+2.617%
2021-08-04	102.5400	103.1800	100.4000	100.9300	-2.010%	4,452,403	+2.943%
2021-08-03	103.1100	103.6750	102.4500	103.0000	-0.550%	2,710,922	+0.874%
2021-08-02	100.2800	103.9400	99.1293	103.5700	+2.799%	3,044,299	+0.319%
2021-07-30	99.0000	101.4490	96.7100	100.7500	+1.768%	2,712,062	+3.127%
2021-07-29	94.7300	99.6800	94.6600	99.0000	-13.575%	9,859,016	+4.949%
2021-07-28	114.6200	115.3300	114.1400	114.5500	-0.139%	827,767	-9.297%
2021-07-27	114.9700	115.1300	112.9600	114.7100	-0.052%	627,084	-9.424%
2021-07-26	114.8700	115.1800	114.0000	114.7700	-0.139%	528,458	-9.471%
2021-07-23	115.0000	115.1700	113.5700	114.9300	+0.384%	527,247	-9.597%
2021-07-22	113.6300	114.9200	113.2200	114.4900	+0.395%	539,511	-9.250%
2021-07-21	115.3100	115.6700	113.5800	114.0400	-0.593%	701,942	-8.892%
2021-07-20	114.4100	115.7200	114.1100	114.7200	+0.685%	870,381	-9.432%
2021-07-19	115.9800	116.1200	112.9200	113.9400	-1.979%	873,349	-8.812%
2021-07-16	115.4300	116.6000	114.7900	116.2400	+1.087%	1,021,428	-10.616%
2021-07-15	115.9800	116.7400	114.3200	114.9900	-0.682%	982,106	-9.644%
2021-07-14	114.2400	115.9300	113.8100	115.7800	+1.937%	1,007,760	-10.261%
2021-07-13	113.9600	114.8028	112.8600	113.5800	-0.342%	1,007,337	-8.523%
2021-07-12	116.6200	116.7500	113.9000	113.9700	-1.894%	1,094,635	-8.836%
2021-07-09	116.7200	117.1900	115.5703	116.1700	-0.548%	878,718	-10.562%
2021-07-08	115.8900	117.7850	115.0700	116.8100	-0.307%	1,242,934	-11.052%
2021-07-07	117.0900	117.9500	115.5800	117.1700	+0.956%	765,161	-11.325%
2021-07-06	118.5300	118.6500	115.7400	116.0600	-2.413%	1,037,573	-10.477%
2021-07-02	117.9500	119.0700	117.0900	118.9300	+1.303%	619,915	-12.638%
2021-07-01	117.1500	117.7400	116.3100	117.4000	+0.111%	640,725	-11.499%
2021-06-30	118.2500	118.2500	117.0735	117.2700	-0.517%	584,668	-11.401%
2021-06-29	116.8800	117.9300	116.3700	117.8800	+0.435%	491,206	-11.860%
2021-06-28	117.1150	119.2200	116.6100	117.3700	+1.216%	1,292,485	-11.477%
2021-06-25	114.5200	116.1450	114.4900	115.9600	+1.257%	1,171,059	-10.400%
2021-06-24	113.9500	114.9900	113.2450	114.5200	+1.041%	814,980	-9.273%
2021-06-23	114.6800	114.8200	112.9800	113.3400	-1.263%	1,227,086	-8.329%
2021-06-22	115.9000	116.5500	114.3400	114.7900	-1.094%	1,077,868	-9.487%
2021-06-21	115.2200	116.6700	114.1000	116.0600	+0.216%	924,585	-10.477%
2021-06-18	117.8000	118.0000	115.0800	115.8100	-1.947%	2,072,548	-10.284%
2021-06-17	117.0300	119.4900	116.7550	118.1100	+0.425%	981,780	-12.031%
2021-06-16	119.8600	120.6900	117.0300	117.6100	-1.894%	918,855	-11.657%
2021-06-15	120.7500	121.2000	119.7100	119.8800	-0.646%	1,256,825	-13.330%
2021-06-14	121.0100	121.8700	120.5500	120.6600	+0.208%	1,180,329	-13.890%
2021-06-11	118.6500	120.6300	118.2900	120.4100	+1.483%	1,084,981	-13.711%
2021-06-10	117.9900	118.8250	116.9119	118.6500	+0.491%	849,331	-12.432%
2021-06-09	118.4900	118.8500	117.0000	118.0700	-0.312%	964,490	-12.001%
2021-06-08	117.8300	118.8900	117.4100	118.4400	+1.179%	1,148,297	-12.276%
2021-06-07	119.3600	119.3600	116.5300	117.0600	-1.746%	667,672	-11.242%
2021-06-04	116.9000	119.6300	116.7050	119.1400	+2.222%	1,153,378	-12.792%
2021-06-03	114.1100	116.8100	113.8400	116.5500	+1.445%	1,345,468	-10.854%
2021-06-02	113.9200	115.8250	113.6800	114.8900	+0.896%	1,698,914	-9.566%
2021-06-01	115.1600	115.6800	113.7300	113.8700	-0.948%	1,289,446	-8.756%
2021-05-28	113.9700	115.9000	113.9700	114.9600	+1.126%	1,627,649	-9.621%
2021-05-27	115.0600	115.5800	113.4700	113.6800	-1.001%	1,978,977	-8.603%
2021-05-26	114.8700	116.4700	114.4700	114.8300	-0.347%	930,964	-9.518%
2021-05-25	116.0600	116.6500	114.7400	115.2300	-0.527%	1,107,699	-9.833%
2021-05-24	116.8000	117.3400	115.7400	115.8400	+0.026%	747,450	-10.307%
2021-05-21	115.9800	116.6700	115.6700	115.8100	+0.026%	1,136,699	-10.284%
2021-05-20	115.8500	117.8200	115.6100	115.7800	+0.338%	1,760,664	-10.261%
2021-05-19	115.1000	115.5150	113.8300	115.3900	-0.354%	894,197	-9.958%
2021-05-18	116.8900	117.2300	115.5300	115.8000	-0.916%	1,052,196	-10.276%
2021-05-17	117.2700	117.5800	115.9300	116.8700	-0.714%	784,834	-11.098%
2021-05-14	117.7600	118.3600	117.2900	117.7100	+0.848%	749,459	-11.732%
2021-05-13	117.1500	118.4100	116.3700	116.7200	-0.068%	1,122,226	-10.984%
2021-05-12	118.5200	119.4800	116.5600	116.8000	-2.046%	1,203,438	-11.045%
2021-05-11	117.4900	119.6500	116.6100	119.2400	-0.042%	1,047,687	-12.865%
2021-05-10	120.6900	120.8900	118.6600	119.2900	-1.438%	1,116,702	-12.901%
2021-05-07	123.1100	123.6800	120.8100	121.0300	-0.542%	1,009,558	-14.154%
2021-05-06	118.8400	121.7900	118.3965	121.6900	+2.106%	1,093,751	-14.619%
2021-05-05	119.9000	120.4850	118.6000	119.1800	-0.017%	964,054	-12.821%
2021-05-04	122.3100	122.5200	118.0500	119.2000	-3.404%	1,849,256	-12.836%
2021-05-03	123.2600	124.0400	121.3900	123.4000	-0.363%	1,974,034	-15.802%
2021-04-30	126.5100	127.5400	122.8700	123.8500	-3.257%	2,446,480	-16.108%
2021-04-29	124.3700	130.9200	124.0000	128.0200	-7.573%	4,297,261	-18.841%
2021-04-28	141.2700	141.2800	138.2400	138.5100	-1.304%	1,082,900	-24.987%
2021-04-27	140.3600	141.4500	139.0000	140.3400	-0.185%	658,467	-25.966%
2021-04-26	140.8000	142.0800	139.5000	140.6000	+0.085%	1,091,066	-26.102%
2021-04-23	140.2300	141.7200	138.4900	140.4800	+0.128%	749,313	-26.039%
2021-04-22	139.7450	142.0600	139.7450	140.3000	-0.848%	1,424,150	-25.944%
2021-04-21	140.9400	144.4700	140.4500	141.5000	+2.447%	1,639,574	-26.572%
2021-04-20	138.1300	140.4600	137.7500	138.1200	-0.526%	555,363	-24.776%
2021-04-19	139.9300	140.6700	137.5602	138.8500	-1.174%	881,023	-25.171%
2021-04-16	139.3200	141.0650	138.6400	140.5000	+1.203%	777,733	-26.050%
2021-04-15	137.5900	139.2500	136.4950	138.8300	+0.777%	988,319	-25.160%
2021-04-14	139.0000	139.3800	136.9000	137.7600	-0.892%	1,069,652	-24.579%

document.getElementById("FhzrCF").onerror = function(){this.style.display='none';}; .dark-mode .qdJZQS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdJZQS{ color: #333333; background-color: white; border: 2px solid #333333; }CTXSCitrix Systems Incstock NASDAQ

CTXS
Citrix Systems Inc
stock NASDAQ