Inside India's Serum Institute: the world's largest vaccine maker

Company at the heart of the global COVID vaccine supply comes under pressure to keep the supplies up amid an export ban

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

121.69+2.51 (+2.11%)

At close: 4:00PM EDT

121.68 -0.01 (-0.01%)
After hours: 6:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2021	118.84	121.79	118.40	121.69	121.69	1,074,216
05 May 2021	119.90	120.49	118.60	119.18	119.18	964,100
04 May 2021	122.31	122.52	118.05	119.20	119.20	1,849,000
03 May 2021	123.26	124.04	121.39	123.40	123.40	1,974,000
30 Apr 2021	126.51	127.54	122.87	123.85	123.85	2,446,300
29 Apr 2021	124.37	130.92	124.00	128.02	128.02	4,297,300
28 Apr 2021	141.27	141.28	138.24	138.51	138.51	1,083,400
27 Apr 2021	140.36	141.45	139.00	140.34	140.34	658,500
26 Apr 2021	140.80	142.08	139.50	140.60	140.60	1,091,100
23 Apr 2021	140.23	141.72	138.49	140.48	140.48	749,300
22 Apr 2021	139.75	142.06	139.75	140.30	140.30	1,424,400
21 Apr 2021	140.94	144.47	140.45	141.50	141.50	1,639,600
20 Apr 2021	138.13	140.46	137.75	138.12	138.12	555,700
19 Apr 2021	139.93	140.67	137.56	138.85	138.85	892,100
16 Apr 2021	139.32	141.07	138.64	140.50	140.50	779,700
15 Apr 2021	137.59	139.25	136.50	138.83	138.83	988,700
14 Apr 2021	139.00	139.38	136.90	137.76	137.76	1,073,800
13 Apr 2021	140.82	141.30	136.75	139.00	139.00	1,308,500
12 Apr 2021	141.16	142.27	141.16	142.06	142.06	798,900
09 Apr 2021	142.53	142.94	141.68	142.34	142.34	779,500
08 Apr 2021	143.82	143.91	142.24	142.77	142.77	705,700
07 Apr 2021	143.24	143.98	142.53	142.68	142.68	1,206,800
06 Apr 2021	142.01	143.71	140.40	141.98	141.98	838,600
05 Apr 2021	138.55	142.73	138.32	142.49	142.49	889,000
01 Apr 2021	140.07	142.35	138.95	140.32	140.32	858,200
31 Mar 2021	138.87	141.88	138.39	140.36	140.36	1,233,700
30 Mar 2021	137.05	138.68	134.25	138.39	138.39	1,389,800
29 Mar 2021	137.07	140.55	136.54	138.84	138.84	1,203,300
26 Mar 2021	133.69	136.76	133.69	136.64	136.64	997,400
25 Mar 2021	134.71	136.99	133.58	135.09	135.09	1,171,600
24 Mar 2021	137.22	137.60	134.98	135.03	135.03	976,200
23 Mar 2021	137.99	140.34	137.56	138.36	138.36	831,500
22 Mar 2021	134.53	138.22	134.02	137.74	137.74	1,012,800
19 Mar 2021	131.17	134.53	131.07	133.57	133.57	2,123,900
18 Mar 2021	132.14	132.30	128.65	131.50	131.50	1,571,500
17 Mar 2021	136.47	136.47	132.86	133.45	133.45	1,407,100
16 Mar 2021	135.34	136.38	134.05	136.17	136.17	831,100
15 Mar 2021	133.22	135.31	132.37	134.97	134.97	811,700
12 Mar 2021	134.11	134.78	132.99	133.48	133.48	732,800
11 Mar 2021	132.78	136.65	132.20	135.21	135.21	1,325,500
11 Mar 2021	0.37 Dividend
10 Mar 2021	133.21	134.81	131.64	131.78	131.41	1,148,900
09 Mar 2021	133.39	134.93	131.93	132.42	132.05	1,146,500
08 Mar 2021	135.08	135.20	131.15	131.36	130.99	1,056,900
05 Mar 2021	132.11	135.65	130.19	135.47	135.09	1,086,900
04 Mar 2021	132.65	136.14	130.83	131.09	130.72	1,448,200
03 Mar 2021	136.92	136.92	130.81	132.23	131.86	1,155,800
02 Mar 2021	139.22	139.49	135.17	136.72	136.34	796,200
01 Mar 2021	134.77	138.86	133.79	138.65	138.26	1,231,200
26 Feb 2021	137.61	139.10	132.17	133.58	133.20	3,070,200
25 Feb 2021	136.10	139.67	135.91	138.86	138.47	1,553,400
24 Feb 2021	135.69	137.78	135.05	137.00	136.62	1,030,900
23 Feb 2021	134.95	138.70	133.97	136.81	136.43	1,731,100
22 Feb 2021	133.07	135.79	132.11	135.10	134.72	1,114,600
19 Feb 2021	132.91	133.34	130.60	132.96	132.59	1,088,200
18 Feb 2021	133.38	133.49	131.21	132.09	131.72	877,500
17 Feb 2021	135.18	136.37	132.81	134.08	133.70	1,066,000
16 Feb 2021	137.97	138.74	136.42	136.69	136.31	875,500
12 Feb 2021	137.30	137.74	135.48	137.68	137.29	560,100
11 Feb 2021	137.33	138.64	137.00	137.79	137.40	839,500
10 Feb 2021	137.35	137.44	135.01	136.93	136.55	693,800
09 Feb 2021	134.94	137.00	134.28	136.09	135.71	676,000
08 Feb 2021	132.96	134.11	131.95	134.07	133.69	905,100
05 Feb 2021	131.87	133.38	131.20	131.82	131.45	664,600
04 Feb 2021	132.35	133.24	131.14	132.54	132.17	842,000
03 Feb 2021	132.78	134.33	131.23	132.39	132.02	860,600
02 Feb 2021	132.63	134.50	131.23	133.12	132.75	1,285,100
01 Feb 2021	133.47	134.43	130.68	132.51	132.14	1,366,100
29 Jan 2021	136.00	138.00	133.14	133.31	132.94	2,059,900
28 Jan 2021	141.50	144.44	136.32	136.40	136.02	3,776,800
27 Jan 2021	139.24	145.19	138.72	144.47	144.06	3,148,500
26 Jan 2021	132.32	139.19	131.35	139.10	138.71	1,773,700
25 Jan 2021	127.98	131.77	127.00	131.63	131.26	2,915,400
22 Jan 2021	127.06	127.45	124.88	126.75	126.39	1,236,500
21 Jan 2021	134.17	134.17	126.94	127.35	126.99	2,288,200
20 Jan 2021	136.12	136.50	132.49	132.58	132.21	1,740,500
19 Jan 2021	132.49	137.01	130.56	135.36	134.98	3,263,300
15 Jan 2021	130.88	132.96	130.54	132.00	131.63	1,003,700
14 Jan 2021	132.51	132.92	130.87	131.99	131.62	1,190,700
13 Jan 2021	133.16	133.20	130.39	131.48	131.11	1,030,700
12 Jan 2021	128.54	133.66	128.54	133.14	132.77	1,354,100
11 Jan 2021	130.52	131.93	129.12	129.65	129.29	990,200
08 Jan 2021	129.39	131.11	128.22	130.85	130.48	1,039,500
07 Jan 2021	126.31	128.88	126.03	128.44	128.08	892,700
06 Jan 2021	127.70	128.10	125.50	125.77	125.42	1,329,400
05 Jan 2021	128.00	128.33	126.78	127.63	127.27	780,300
04 Jan 2021	130.75	130.88	126.27	128.33	127.97	1,123,700
31 Dec 2020	128.67	130.32	127.93	130.10	129.73	598,200
30 Dec 2020	130.33	130.45	128.19	128.29	127.93	2,225,100
29 Dec 2020	133.94	134.80	129.83	130.11	129.74	702,000
28 Dec 2020	132.82	134.00	132.29	133.02	132.65	2,217,800
24 Dec 2020	132.40	133.12	131.14	132.57	132.20	431,900
23 Dec 2020	133.58	134.09	131.77	131.77	131.40	999,600
22 Dec 2020	131.82	133.27	129.94	132.72	132.35	3,073,700
21 Dec 2020	130.67	132.19	129.02	131.11	130.74	1,358,300
18 Dec 2020	131.40	134.85	129.86	132.65	132.28	6,630,100
17 Dec 2020	130.59	131.34	128.72	130.74	130.37	1,556,300
16 Dec 2020	127.76	129.89	127.10	129.28	128.92	1,192,600
15 Dec 2020	129.44	130.11	126.73	127.45	127.09	1,289,500
14 Dec 2020	130.58	131.82	127.90	128.43	128.07	1,955,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,331.37+518.77(+1.80%)

HANG SENG28,637.46+219.46(+0.77%)

CRUDE OIL64.95+0.24(+0.37%)

Inside India's Serum Institute: the world's largest vaccine maker

Citrix Systems, Inc. (CTXS)

NIKKEI 225
29,331.37
+518.77(+1.80%)

HANG SENG
28,637.46
+219.46(+0.77%)

CRUDE OIL
64.95
+0.24(+0.37%)