Citrix Systems (NQ: CTXS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	118.25	118.25	117.07	117.27	584,668	-0.61(-0.52%)
Jun 29, 2021	116.88	117.93	116.37	117.88	491,151	+0.51(+0.43%)
Jun 28, 2021	117.11	119.22	116.61	117.37	1,292,485	+1.41(+1.22%)
Jun 25, 2021	114.52	116.14	114.49	115.96	1,171,059	+1.44(+1.26%)
Jun 24, 2021	113.95	114.99	113.25	114.52	814,980	+1.18(+1.04%)
Jun 23, 2021	114.68	114.82	112.98	113.34	1,227,086	-1.45(-1.26%)
Jun 22, 2021	115.90	116.55	114.34	114.79	1,077,868	-1.27(-1.09%)
Jun 21, 2021	115.22	116.67	114.10	116.06	924,458	+0.25(+0.22%)
Jun 18, 2021	117.66	118.00	115.08	115.81	2,072,548	-2.30(-1.95%)
Jun 17, 2021	117.03	119.49	116.75	118.11	981,780	+0.50(+0.43%)
Jun 16, 2021	119.86	120.69	117.03	117.61	918,855	-2.27(-1.89%)
Jun 15, 2021	120.75	121.20	119.71	119.88	1,256,825	-0.78(-0.65%)
Jun 14, 2021	121.01	121.87	120.55	120.66	1,180,329	+0.25(+0.21%)
Jun 11, 2021	118.65	120.63	118.29	120.41	1,084,981	+1.76(+1.48%)
Jun 10, 2021	117.99	118.83	116.91	118.65	849,331	+0.58(+0.49%)
Jun 09, 2021	118.49	118.85	117.00	118.07	964,490	-0.37(-0.31%)
Jun 08, 2021	117.83	118.89	117.41	118.44	1,148,297	+1.38(+1.18%)
Jun 07, 2021	119.36	119.36	116.53	117.06	667,672	-2.08(-1.75%)
Jun 04, 2021	116.90	119.63	116.70	119.14	1,153,378	+2.59(+2.22%)
Jun 03, 2021	114.11	116.81	113.84	116.55	1,345,448	+1.66(+1.44%)
Jun 02, 2021	113.92	115.83	113.68	114.89	1,698,914	+1.02(+0.90%)
Jun 01, 2021	115.16	115.68	113.73	113.87	1,289,446	-1.09(-0.95%)
May 28, 2021	113.97	115.90	113.97	114.96	1,627,649	+1.28(+1.13%)
May 27, 2021	115.06	115.58	113.47	113.68	1,978,807	-1.15(-1.00%)
May 26, 2021	114.87	116.47	114.47	114.83	930,964	-0.40(-0.35%)
May 25, 2021	116.06	116.65	114.74	115.23	1,107,699	-0.61(-0.53%)
May 24, 2021	116.80	117.34	115.74	115.84	747,450	+0.03(+0.03%)
May 21, 2021	115.98	116.67	115.67	115.81	1,136,699	+0.03(+0.03%)
May 20, 2021	115.85	117.82	115.61	115.78	1,760,664	+0.39(+0.34%)
May 19, 2021	115.17	115.52	113.83	115.39	894,222	-0.41(-0.35%)
May 18, 2021	116.89	117.23	115.53	115.80	1,052,196	-1.07(-0.92%)
May 17, 2021	117.27	117.58	115.93	116.87	784,834	-0.84(-0.71%)
May 14, 2021	117.76	118.36	117.29	117.71	749,459	+0.99(+0.85%)
May 13, 2021	117.15	118.41	116.37	116.72	1,122,226	-0.08(-0.07%)
May 12, 2021	118.52	119.48	116.56	116.80	1,203,438	-2.44(-2.05%)
May 11, 2021	117.49	119.65	116.61	119.24	1,047,687	-0.05(-0.04%)
May 10, 2021	120.69	120.89	118.66	119.29	1,116,702	-1.74(-1.44%)
May 07, 2021	123.11	123.68	120.81	121.03	1,009,558	-0.66(-0.54%)
May 06, 2021	118.84	121.79	118.40	121.69	1,093,751	+2.51(+2.11%)
May 05, 2021	119.90	120.49	118.60	119.18	964,054	-0.02(-0.02%)
May 04, 2021	122.31	122.52	118.05	119.20	1,849,238	-4.20(-3.40%)
May 03, 2021	123.26	124.04	121.39	123.40	1,974,022	-0.45(-0.36%)
Apr 30, 2021	126.51	127.54	122.87	123.85	2,446,400	-4.17(-3.26%)
Apr 29, 2021	124.37	130.92	124.00	128.02	4,297,107	-10.49(-7.57%)
Apr 28, 2021	141.27	141.28	138.24	138.51	1,083,404	-1.83(-1.30%)
Apr 27, 2021	140.36	141.45	139.00	140.34	658,467	-0.26(-0.18%)
Apr 26, 2021	140.80	142.08	139.50	140.60	1,091,130	+0.12(+0.09%)
Apr 23, 2021	140.23	141.72	138.49	140.48	749,300	+0.18(+0.13%)
Apr 22, 2021	139.74	142.06	139.74	140.30	1,424,416	-1.20(-0.85%)
Apr 21, 2021	140.94	144.47	140.45	141.50	1,639,579	+3.38(+2.45%)
Apr 20, 2021	138.13	140.46	137.75	138.12	555,676	-0.73(-0.53%)
Apr 19, 2021	139.93	140.67	137.56	138.85	892,149	-1.65(-1.17%)
Apr 16, 2021	139.32	141.06	138.64	140.50	779,600	+1.67(+1.20%)
Apr 15, 2021	137.59	139.25	136.50	138.83	988,669	+1.07(+0.78%)
Apr 14, 2021	139.00	139.38	136.90	137.76	1,073,750	-1.24(-0.89%)
Apr 13, 2021	140.82	141.30	136.75	139.00	1,308,454	-3.06(-2.15%)
Apr 12, 2021	141.16	142.27	141.16	142.06	798,928	-0.28(-0.20%)
Apr 09, 2021	142.53	142.94	141.68	142.34	779,500	-0.43(-0.30%)
Apr 08, 2021	143.82	143.91	142.24	142.77	705,725	+0.09(+0.06%)
Apr 07, 2021	143.24	143.98	142.53	142.68	1,206,837	+0.70(+0.49%)
Apr 06, 2021	142.01	143.71	140.40	141.98	838,555	-0.51(-0.36%)
Apr 05, 2021	138.55	142.73	138.32	142.49	888,994	+2.17(+1.55%)