Citrix Systems Inc (CTXS) Historical Stock Data
103.90 ↑0.00 (0.00%)
As of September 29, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CTXS is down -0.03% a day on average. There have been 12 days where Citrix Systems Inc closed green and 18 days where CTXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 103.91 | 103.90 | ↓$0.01 (-0.01%) | 103.89 | 103.96 | 5.78M |
| 2022-09-28 | 103.80 | 103.86 | ↑$0.06 (0.06%) | 103.80 | 103.92 | 2.83M |
| 2022-09-27 | 103.85 | 103.80 | ↓$0.05 (-0.05%) | 103.78 | 103.90 | 3.26M |
| 2022-09-26 | 103.82 | 103.80 | ↓$0.02 (-0.02%) | 103.74 | 103.88 | 2.96M |
| 2022-09-23 | 103.83 | 103.75 | ↓$0.08 (-0.08%) | 103.68 | 103.83 | 2.45M |
| 2022-09-22 | 103.86 | 103.81 | ↓$0.05 (-0.05%) | 103.80 | 103.86 | 3.72M |
| 2022-09-21 | 103.70 | 103.75 | ↑$0.05 (0.05%) | 103.66 | 103.85 | 1.25M |
| 2022-09-20 | 103.65 | 103.72 | ↑$0.07 (0.07%) | 103.51 | 103.77 | 717.36K |
| 2022-09-19 | 103.46 | 103.72 | ↑$0.26 (0.25%) | 103.45 | 103.80 | 680.91K |
| 2022-09-16 | 103.69 | 103.53 | ↓$0.16 (-0.15%) | 103.39 | 103.70 | 1.74M |
| 2022-09-15 | 103.62 | 103.61 | ↓$0.01 (-0.01%) | 103.53 | 103.68 | 0.96M |
| 2022-09-14 | 103.61 | 103.64 | ↑$0.03 (0.03%) | 103.50 | 103.69 | 1.04M |
| 2022-09-13 | 103.65 | 103.53 | ↓$0.12 (-0.12%) | 103.49 | 103.75 | 1.53M |
| 2022-09-12 | 103.70 | 103.67 | ↓$0.03 (-0.03%) | 103.57 | 103.73 | 1.02M |
| 2022-09-09 | 103.69 | 103.68 | ↓$0.01 (-0.01%) | 103.62 | 103.71 | 1.30M |
| 2022-09-08 | 103.46 | 103.70 | ↑$0.24 (0.23%) | 103.45 | 103.74 | 0.92M |
| 2022-09-07 | 103.48 | 103.41 | ↓$0.07 (-0.07%) | 103.30 | 103.72 | 1.76M |
| 2022-09-02 | 103.00 | 102.83 | ↓$0.17 (-0.17%) | 102.69 | 103.04 | 391.12K |
| 2022-09-01 | 103.20 | 102.95 | ↓$0.25 (-0.24%) | 102.60 | 103.20 | 552.56K |
| 2022-08-31 | 102.59 | 102.77 | ↑$0.18 (0.18%) | 102.21 | 103.25 | 1.65M |
| 2022-08-30 | 102.49 | 102.59 | ↑$0.10 (0.10%) | 102.49 | 102.97 | 726.71K |
| 2022-08-29 | 102.41 | 102.23 | ↓$0.18 (-0.18%) | 102.10 | 102.55 | 717.15K |
| 2022-08-26 | 102.99 | 102.45 | ↓$0.54 (-0.52%) | 102.45 | 103.00 | 615.06K |
| 2022-08-25 | 103.00 | 102.70 | ↓$0.30 (-0.29%) | 102.56 | 103.00 | 447.71K |
| 2022-08-24 | 102.92 | 102.68 | ↓$0.24 (-0.23%) | 102.62 | 103.16 | 438.53K |
| 2022-08-23 | 102.77 | 102.99 | ↑$0.22 (0.21%) | 102.67 | 103.19 | 336.91K |
| 2022-08-22 | 102.76 | 102.97 | ↑$0.21 (0.20%) | 102.56 | 102.99 | 388.72K |
| 2022-08-19 | 103.19 | 102.77 | ↓$0.42 (-0.41%) | 102.75 | 103.19 | 586.13K |
| 2022-08-18 | 103.00 | 103.19 | ↑$0.19 (0.18%) | 102.92 | 103.24 | 317.24K |
| 2022-08-17 | 103.00 | 103.13 | ↑$0.13 (0.13%) | 102.90 | 103.25 | 354.95K |
Create an account or log in to view more rows.
$CTXS Any red I see I shall buy
$CTXS Starting a small position
$CTXS rubbish
$CTXS Move up
let's buy
$CTXS Be patient !!
$CTXS Exciting times ahead people.
$CTXS How can this stock move so little? Damn
$CTXS lfg!!! So much movement ! Buy n hodl!
$CTXS -
Buy
buy
buy!
$CTXS I hope I never have to work for anyone again after this