Preview: What to expect from chancellor Rishi Sunak

How a post-pandemic budget will balance cutting national debt with key spending allocations

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

96.60-1.98 (-2.01%)

At close: 4:00PM EDT

97.34 +0.74 (+0.77%)
After hours: 07:18PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Oct 2021	98.92	98.92	96.42	96.60	96.60	1,295,600
25 Oct 2021	100.00	100.18	98.29	98.58	98.58	747,400
22 Oct 2021	100.23	101.26	99.46	99.89	99.89	918,800
21 Oct 2021	99.67	100.87	98.91	100.20	100.20	1,211,600
20 Oct 2021	99.92	100.79	99.06	99.28	99.28	1,154,100
19 Oct 2021	100.38	101.09	98.97	100.32	100.32	1,389,800
18 Oct 2021	97.53	100.65	96.82	100.52	100.52	1,507,300
15 Oct 2021	96.02	98.91	95.89	97.58	97.58	1,738,200
14 Oct 2021	94.99	96.16	94.46	95.71	95.71	2,149,700
13 Oct 2021	90.82	94.88	90.56	94.16	94.16	1,945,300
12 Oct 2021	92.20	93.35	90.69	90.95	90.95	2,748,600
11 Oct 2021	98.30	98.55	94.40	94.68	94.68	1,927,300
08 Oct 2021	103.28	104.00	97.83	98.32	98.32	2,541,900
07 Oct 2021	103.64	106.39	103.50	104.21	104.21	2,207,700
06 Oct 2021	105.42	106.00	104.61	105.96	105.96	987,900
05 Oct 2021	105.59	107.19	105.41	106.47	106.47	623,100
04 Oct 2021	108.04	108.50	105.95	106.19	106.19	1,089,400
01 Oct 2021	107.96	108.84	106.95	108.43	108.43	1,148,400
30 Sept 2021	108.30	108.60	106.87	107.37	107.37	967,200
29 Sept 2021	107.07	109.00	106.81	108.15	108.15	822,900
28 Sept 2021	108.68	109.16	106.86	107.00	107.00	1,835,500
27 Sept 2021	109.76	109.92	108.77	108.97	108.97	1,229,300
24 Sept 2021	111.00	111.88	109.98	110.19	110.19	777,400
23 Sept 2021	109.31	111.50	109.06	111.16	111.16	750,300
22 Sept 2021	108.57	109.43	108.22	109.04	109.04	1,875,800
21 Sept 2021	110.97	111.33	108.21	108.69	108.69	1,713,900
20 Sept 2021	109.86	111.37	109.48	110.30	110.30	1,446,200
17 Sept 2021	111.45	112.59	111.07	111.57	111.57	3,027,800
16 Sept 2021	112.31	112.82	109.15	110.95	110.95	1,996,500
15 Sept 2021	113.00	115.00	111.21	112.47	112.47	3,736,900
14 Sept 2021	108.67	110.00	107.84	109.58	109.58	1,461,300
13 Sept 2021	107.83	110.99	107.58	108.82	108.82	1,421,200
10 Sept 2021	108.77	109.17	106.34	107.57	107.57	1,745,700
09 Sept 2021	106.49	108.71	106.35	108.30	108.30	1,784,400
09 Sept 2021	0.37 Dividend
08 Sept 2021	111.26	112.30	106.38	106.59	106.22	4,004,100
07 Sept 2021	102.69	103.65	102.47	103.50	103.14	2,110,200
03 Sept 2021	103.96	104.50	102.59	102.75	102.39	1,241,500
02 Sept 2021	102.73	103.90	101.96	103.87	103.51	920,800
01 Sept 2021	103.22	103.64	102.52	102.59	102.23	687,600
31 Aug 2021	102.96	103.86	102.51	102.87	102.51	1,130,600
30 Aug 2021	101.75	103.15	101.75	102.66	102.30	1,739,800
27 Aug 2021	100.62	101.87	99.63	101.77	101.42	845,200
26 Aug 2021	101.54	102.52	100.57	100.77	100.42	1,063,400
25 Aug 2021	102.34	102.97	101.48	101.63	101.28	1,367,900
24 Aug 2021	102.47	102.93	102.34	102.59	102.23	760,400
23 Aug 2021	103.31	103.41	102.35	102.40	102.04	1,714,300
20 Aug 2021	101.78	103.52	101.78	103.22	102.86	1,024,200
19 Aug 2021	102.55	102.93	102.13	102.48	102.12	2,527,600
18 Aug 2021	102.29	102.56	101.42	102.45	102.09	1,579,000
17 Aug 2021	101.90	102.61	101.57	102.54	102.18	830,800
16 Aug 2021	102.32	102.64	101.92	102.17	101.82	1,737,400
13 Aug 2021	101.86	102.42	101.22	102.11	101.76	1,022,200
12 Aug 2021	102.05	102.52	101.41	102.09	101.74	2,524,700
11 Aug 2021	101.22	102.40	100.57	102.26	101.91	1,019,700
10 Aug 2021	101.42	101.75	100.63	100.87	100.52	3,489,900
09 Aug 2021	101.30	101.76	100.70	101.48	101.13	1,852,300
06 Aug 2021	101.58	102.41	99.85	101.39	101.04	2,874,600
05 Aug 2021	100.77	101.46	99.41	101.25	100.90	3,209,700
04 Aug 2021	102.54	103.18	100.40	100.93	100.58	4,452,400
03 Aug 2021	103.11	103.68	102.45	103.00	102.64	2,710,800
02 Aug 2021	100.28	103.94	99.13	103.57	103.21	3,044,300
30 Jul 2021	99.00	101.45	96.71	100.75	100.40	2,711,100
29 Jul 2021	94.73	99.68	94.66	99.00	98.66	9,859,000
28 Jul 2021	114.62	115.33	114.14	114.55	114.15	827,800
27 Jul 2021	114.97	115.13	112.96	114.71	114.31	627,100
26 Jul 2021	114.87	115.18	114.00	114.77	114.37	528,500
23 Jul 2021	115.00	115.17	113.57	114.93	114.53	527,200
22 Jul 2021	113.63	114.92	113.22	114.49	114.09	539,500
21 Jul 2021	115.31	115.67	113.58	114.04	113.64	701,900
20 Jul 2021	114.41	115.72	114.11	114.72	114.32	870,400
19 Jul 2021	115.98	116.12	112.92	113.94	113.54	873,300
16 Jul 2021	115.43	116.60	114.79	116.24	115.84	1,021,400
15 Jul 2021	115.98	116.74	114.32	114.99	114.59	982,100
14 Jul 2021	114.24	115.93	113.81	115.78	115.38	1,007,800
13 Jul 2021	113.96	114.80	112.86	113.58	113.19	1,007,300
12 Jul 2021	116.62	116.75	113.90	113.97	113.57	1,094,400
09 Jul 2021	116.72	117.19	115.57	116.17	115.77	878,700
08 Jul 2021	116.17	117.76	115.07	116.87	116.46	1,244,400
07 Jul 2021	116.91	117.95	115.55	117.22	116.81	765,200
06 Jul 2021	118.53	118.65	115.74	116.06	115.66	1,037,600
02 Jul 2021	117.95	119.07	117.09	118.93	118.52	619,900
01 Jul 2021	117.15	117.74	116.31	117.40	116.99	640,700
30 Jun 2021	118.25	118.25	117.07	117.27	116.86	584,700
29 Jun 2021	116.88	117.93	116.37	117.88	117.47	491,200
28 Jun 2021	117.12	119.22	116.61	117.37	116.96	1,292,400
25 Jun 2021	114.52	116.15	114.49	115.96	115.56	1,171,000
24 Jun 2021	113.95	114.99	113.25	114.52	114.12	815,000
23 Jun 2021	114.68	114.82	112.98	113.34	112.95	1,227,100
22 Jun 2021	115.90	116.55	114.34	114.79	114.39	1,077,900
21 Jun 2021	115.22	116.67	114.10	116.06	115.66	924,500
18 Jun 2021	117.80	118.00	115.08	115.81	115.41	2,072,500
17 Jun 2021	117.03	119.49	116.76	118.11	117.70	981,800
16 Jun 2021	119.86	120.69	117.03	117.61	117.20	918,900
15 Jun 2021	120.75	121.20	119.71	119.88	119.46	1,256,800
14 Jun 2021	121.01	121.87	120.55	120.66	120.24	1,180,300
11 Jun 2021	118.65	120.63	118.29	120.41	119.99	1,085,000
10 Jun 2021	117.99	118.83	116.91	118.65	118.24	849,300
10 Jun 2021	0.37 Dividend
09 Jun 2021	118.49	118.85	117.00	118.07	117.29	964,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,003.62-102.39(-0.35%)

HANG SENG26,038.27-93.76(-0.36%)

CRUDE OIL84.43-0.22(-0.26%)

GOLD FUTURES1,792.70-0.70(-0.04%)

DOW35,756.88+15.73(+0.04%)

BTC-GBP44,120.11-1,808.45(-3.94%)

Preview: What to expect from chancellor Rishi Sunak

Citrix Systems, Inc. (CTXS)

NIKKEI 225
29,003.62
-102.39(-0.35%)

HANG SENG
26,038.27
-93.76(-0.36%)

CRUDE OIL
84.43
-0.22(-0.26%)

GOLD FUTURES
1,792.70
-0.70(-0.04%)

DOW
35,756.88
+15.73(+0.04%)

BTC-GBP
44,120.11
-1,808.45(-3.94%)