CTXS

Citrix Systems Historical Data

CTXS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 140.50 1.67 1.2% 139.32 141.065 138.64 779,097
Apr 15 2021 138.83 1.07 0.78% 137.59 139.25 136.495 988,669
Apr 14 2021 137.76 -1.24 -0.89% 139.00 139.38 136.90 1,073,750
Apr 13 2021 139.00 -3.06 -2.15% 140.82 141.30 136.75 1,308,411
Apr 12 2021 142.06 -0.28 -0.2% 141.16 142.27 141.16 798,928
Apr 09 2021 142.34 -0.43 -0.3% 142.53 142.94 141.6763 779,295
Apr 08 2021 142.77 0.09 0.06% 143.82 143.91 142.24 705,725
Apr 07 2021 142.68 0.70 0.49% 143.24 143.98 142.525 1,206,963
Apr 06 2021 141.98 -0.51 -0.36% 142.01 143.71 140.40 838,452
Apr 05 2021 142.49 2.17 1.55% 138.55 142.73 138.32 888,994
Apr 02 2021 140.32 0.00 +0.00% 140.07 142.35 138.95 0
Apr 01 2021 140.32 -0.04 -0.03% 140.07 142.35 138.95 857,333
Mar 31 2021 140.36 1.97 1.42% 138.87 141.88 138.39 1,233,702
Mar 30 2021 138.39 -0.45 -0.32% 137.05 138.68 134.245 1,389,799
Mar 29 2021 138.84 2.20 1.61% 137.07 140.55 136.54 1,202,879
Mar 26 2021 136.64 1.55 1.15% 133.69 136.76 133.69 995,642
Mar 25 2021 135.09 0.06 0.04% 134.71 136.99 133.58 1,169,928
Mar 24 2021 135.03 -3.33 -2.41% 136.60 137.60 134.98 976,150
Mar 23 2021 138.36 0.62 0.45% 137.99 140.34 137.56 831,482
Mar 22 2021 137.74 4.17 3.12% 134.53 138.215 134.02 1,012,829
Mar 19 2021 133.57 2.07 1.57% 131.04 134.53 131.04 2,124,052
Mar 18 2021 131.50 -1.95 -1.46% 131.79 132.30 128.65 1,571,421
Mar 17 2021 133.45 -2.72 -2.0% 136.47 136.47 132.86 1,407,169
Mar 16 2021 136.17 1.20 0.89% 135.34 136.38 134.05 831,877
Mar 15 2021 134.97 1.49 1.12% 133.22 135.31 132.37 811,515
Mar 12 2021 133.48 -1.73 -1.28% 134.11 134.78 132.99 732,833
Mar 11 2021 135.21 3.43 2.6% 132.78 136.65 132.06 1,325,474
Mar 10 2021 131.78 -0.64 -0.48% 133.21 134.81 131.64 1,148,867
Mar 09 2021 132.42 1.06 0.81% 133.39 134.93 131.93 1,146,524
Mar 08 2021 131.36 -4.11 -3.03% 135.08 135.195 131.15 1,053,513
Mar 05 2021 135.47 4.38 3.34% 132.11 135.65 130.19 1,086,932
Mar 04 2021 131.09 -1.14 -0.86% 132.65 136.14 130.83 1,673,415
Mar 03 2021 132.23 -4.49 -3.28% 136.92 136.92 130.81 1,155,724
Mar 02 2021 136.72 -1.93 -1.39% 139.22 139.49 135.1683 796,096
Mar 01 2021 138.65 5.07 3.8% 134.50 138.86 133.79 1,231,032
Feb 26 2021 133.58 -5.28 -3.8% 137.61 139.10 132.17 3,071,078
Feb 25 2021 138.86 1.86 1.36% 136.10 139.67 135.9092 1,553,372
Feb 24 2021 137.00 0.19 0.14% 135.69 137.78 135.05 1,030,766
Feb 23 2021 136.81 1.71 1.27% 134.95 138.695 133.97 1,731,075
Feb 22 2021 135.10 2.14 1.61% 133.07 135.79 132.11 1,114,054
Feb 19 2021 132.96 0.87 0.66% 132.91 133.34 130.60 1,088,175
Feb 18 2021 132.09 -1.99 -1.48% 133.38 133.49 131.21 877,052
Feb 17 2021 134.08 -2.61 -1.91% 135.18 136.37 132.81 1,066,007
Feb 16 2021 136.69 -0.99 -0.72% 137.97 138.74 136.42 875,485
Feb 15 2021 137.68 0.00 +0.00% 137.30 137.74 135.48 0
Feb 12 2021 137.68 -0.11 -0.08% 137.30 137.74 135.48 560,122
Feb 11 2021 137.79 0.86 0.63% 137.33 138.64 137.00 839,466
Feb 10 2021 136.93 0.84 0.62% 137.35 137.44 135.01 693,784
Feb 09 2021 136.09 2.02 1.51% 134.50 137.00 134.28 671,994
Feb 08 2021 134.07 2.25 1.71% 132.96 134.11 131.95 905,143
Feb 05 2021 131.82 -0.72 -0.54% 131.87 133.38 131.20 656,529
Feb 04 2021 132.54 0.15 0.11% 132.35 133.24 131.14 842,012
Feb 03 2021 132.39 -0.73 -0.55% 132.78 134.33 131.23 860,500
Feb 02 2021 133.12 0.61 0.46% 132.63 134.495 131.23 1,285,125
Feb 01 2021 132.51 -0.80 -0.6% 133.47 134.43 130.68 1,365,997
Jan 29 2021 133.31 -3.09 -2.27% 136.00 138.00 133.14 2,058,498
Jan 28 2021 136.40 -8.07 -5.59% 141.50 144.44 136.32 3,776,788
Jan 27 2021 144.47 5.37 3.86% 139.24 145.19 139.28 3,148,700
Jan 26 2021 139.10 7.47 5.67% 132.32 139.19 131.35 1,773,550
Jan 25 2021 131.63 4.88 3.85% 127.98 131.77 127.001 2,915,381
Jan 22 2021 126.75 -0.60 -0.47% 127.06 127.45 124.88 1,236,501
Jan 21 2021 127.35 -5.23 -3.94% 134.17 134.17 126.9416 2,288,101
Jan 20 2021 132.58 -2.78 -2.05% 135.66 136.4981 132.49 1,740,453
Jan 19 2021 135.36 3.36 2.55% 132.49 137.01 130.56 3,262,253


Your Recent History
NASDAQ
CTXS
Citrix Sys..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.