Citrix Systems Inc. Common Stockのデータ

Citrix Systems Inc. Common Stockの基本情報

名前 Citrix Systems Inc. Common Stock
ティッカー CTXS
国 United States
上場年 1995.0
セクター Technology

Citrix Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 138.74 136.42 137.97 136.69 875500.0 136.69
2021-02-12 137.74 135.48 137.3 137.68 560100.0 137.68
2021-02-11 138.64 137.0 137.33 137.79 839500.0 137.79
2021-02-10 137.44 135.01 137.35 136.93 693800.0 136.93
2021-02-09 137.0 134.28 134.94 136.09 676000.0 136.09
2021-02-08 134.11 131.95 132.96 134.07 905100.0 134.07
2021-02-05 133.38 131.2 131.87 131.82 664600.0 131.82
2021-02-04 133.24 131.14 132.35 132.54 842000.0 132.54
2021-02-03 134.33 131.23 132.78 132.39 860600.0 132.39
2021-02-02 134.5 131.23 132.63 133.12 1285100.0 133.12
2021-02-01 134.43 130.68 133.47 132.51 1366100.0 132.51
2021-01-29 138.0 133.14 136.0 133.31 2059900.0 133.31
2021-01-28 144.44 136.32 141.5 136.4 3776800.0 136.4
2021-01-27 145.19 138.72 139.24 144.47 3148500.0 144.47
2021-01-26 139.19 131.35 132.32 139.1 1773700.0 139.1
2021-01-25 131.77 127.0 127.98 131.63 2915400.0 131.63
2021-01-22 127.45 124.88 127.06 126.75 1236500.0 126.75
2021-01-21 134.17 126.94 134.17 127.35 2288200.0 127.35
2021-01-20 136.5 132.49 136.12 132.58 1740500.0 132.58
2021-01-19 137.01 130.56 132.49 135.36 3263300.0 135.36
2021-01-15 132.96 130.54 130.88 132.0 1003700.0 132.0
2021-01-14 132.92 130.87 132.51 131.99 1190700.0 131.99
2021-01-13 133.2 130.39 133.16 131.48 1030700.0 131.48
2021-01-12 133.66 128.54 128.54 133.14 1354100.0 133.14
2021-01-11 131.93 129.12 130.52 129.65 990200.0 129.65
2021-01-08 131.11 128.22 129.39 130.85 1039500.0 130.85
2021-01-07 128.88 126.03 126.31 128.44 892700.0 128.44
2021-01-06 128.1 125.5 127.7 125.77 1329400.0 125.77
2021-01-05 128.33 126.78 128.0 127.63 780300.0 127.63
2021-01-04 130.88 126.27 130.75 128.33 1123700.0 128.33
2020-12-31 130.32 127.93 128.67 130.1 598200.0 130.1
2020-12-30 130.45 128.19 130.33 128.29 2225100.0 128.29
2020-12-29 134.8 129.83 133.94 130.11 702000.0 130.11
2020-12-28 134.0 132.29 132.82 133.02 2217800.0 133.02
2020-12-24 133.12 131.14 132.4 132.57 431900.0 132.57
2020-12-23 134.09 131.77 133.58 131.77 999600.0 131.77
2020-12-22 133.27 129.94 131.82 132.72 3073700.0 132.72
2020-12-21 132.19 129.02 130.67 131.11 1358300.0 131.11
2020-12-18 134.85 129.86 131.4 132.65 6630100.0 132.65
2020-12-17 131.34 128.72 130.59 130.74 1556300.0 130.74
2020-12-16 129.89 127.1 127.76 129.28 1192600.0 129.28
2020-12-15 130.11 126.73 129.44 127.45 1293500.0 127.45
2020-12-14 131.82 127.9 130.58 128.43 1955800.0 128.43
2020-12-11 132.89 127.75 131.68 130.65 2018500.0 130.65
2020-12-10 133.04 130.13 130.73 132.67 1661600.0 132.67
2020-12-09 132.23 129.7 131.41 131.82 1386700.0 131.82
2020-12-08 131.88 129.33 129.76 130.88 1285700.0 130.88
2020-12-07 131.57 129.82 130.56 131.37 1081200.0 131.37
2020-12-04 130.66 127.9 128.47 130.53 1279700.0 130.18
2020-12-03 129.15 125.02 126.59 127.87 1219400.0 127.53
2020-12-02 127.55 124.19 125.01 127.31 1455600.0 126.97
2020-12-01 126.18 123.7 124.31 125.59 1928400.0 125.25
2020-11-30 124.11 121.16 123.34 123.92 2874500.0 123.59
2020-11-27 123.94 120.6 121.73 122.44 735800.0 122.11
2020-11-25 124.0 121.0 123.64 121.41 1264100.0 121.08
2020-11-24 125.42 119.94 120.41 122.09 2346900.0 121.76
2020-11-23 121.39 119.23 120.23 120.16 1582700.0 119.84
2020-11-20 122.56 120.17 120.75 120.48 2513600.0 120.16
2020-11-19 121.22 117.26 118.24 120.77 1572300.0 120.45
2020-11-18 121.33 118.43 119.32 118.99 1773800.0 118.67
2020-11-17 121.27 118.31 118.79 119.68 1597200.0 119.36
2020-11-16 118.83 116.38 117.8 118.48 1678500.0 118.16
2020-11-13 118.44 115.21 116.82 118.26 1313800.0 117.94
2020-11-12 116.9 114.69 115.58 115.38 1172100.0 115.07
2020-11-11 116.42 114.42 115.27 114.9 1499600.0 114.59
2020-11-10 115.78 111.26 113.84 114.14 2303500.0 113.83
2020-11-09 119.66 114.55 118.41 114.65 2835600.0 114.34
2020-11-06 119.51 117.18 119.33 118.89 1019400.0 118.57
2020-11-05 120.88 118.32 119.04 119.42 1346100.0 119.1
2020-11-04 119.47 116.45 118.9 116.87 1692400.0 116.56
2020-11-03 116.79 114.03 115.07 115.97 1362500.0 115.66
2020-11-02 114.78 111.6 113.62 114.43 1631300.0 114.12
2020-10-30 114.98 111.87 113.78 113.27 1761700.0 112.97
2020-10-29 116.13 113.7 115.01 113.92 1581000.0 113.61
2020-10-28 118.39 114.68 117.86 114.82 1833800.0 114.51
2020-10-27 125.96 119.25 124.66 119.47 2490300.0 119.15
2020-10-26 124.29 120.71 121.83 123.82 1784400.0 123.49
2020-10-23 125.47 120.76 124.6 122.72 4006300.0 122.39
2020-10-22 136.1 125.75 135.39 126.65 4540700.0 126.31
2020-10-21 137.94 135.86 136.68 136.36 1217000.0 135.99
2020-10-20 139.41 135.98 136.14 136.72 1200300.0 136.35
2020-10-19 140.17 134.36 139.11 134.84 1138600.0 134.48
2020-10-16 139.73 137.67 139.16 138.26 1134500.0 137.89
2020-10-15 140.51 138.24 140.15 138.91 869400.0 138.54
2020-10-14 143.99 139.5 142.47 140.91 1218600.0 140.53
2020-10-13 146.03 141.9 145.0 144.03 1554400.0 143.64
2020-10-12 146.94 140.71 141.0 145.25 1655000.0 144.86
2020-10-09 139.48 136.1 137.02 139.43 890400.0 139.06
2020-10-08 135.77 133.65 134.79 135.51 722600.0 135.15
2020-10-07 134.85 132.21 134.05 133.51 1208200.0 133.15
2020-10-06 137.43 132.86 134.98 133.34 1106400.0 132.98
2020-10-05 136.17 134.2 135.49 135.63 955600.0 135.27
2020-10-02 138.49 134.6 137.42 134.89 780700.0 134.53
2020-10-01 139.93 137.67 139.21 139.2 852600.0 138.83
2020-09-30 139.14 136.06 137.22 137.71 933300.0 137.34
2020-09-29 139.05 136.89 137.92 136.95 793800.0 136.58
2020-09-28 139.0 136.69 137.7 138.32 767200.0 137.95
2020-09-25 136.76 133.34 133.7 136.13 749500.0 135.76
2020-09-24 135.17 132.07 132.13 133.85 549400.0 133.49
2020-09-23 137.48 132.86 136.64 133.15 804900.0 132.79
2020-09-22 137.81 133.9 135.7 137.2 807000.0 136.83
2020-09-21 134.84 132.41 133.76 134.22 1328200.0 133.86
2020-09-18 135.86 132.3 134.14 133.99 3356300.0 133.63
2020-09-17 134.85 131.41 132.67 133.94 1424500.0 133.58
2020-09-16 138.63 134.96 137.05 135.13 1128000.0 134.77
2020-09-15 137.59 135.23 135.78 135.92 1504000.0 135.56
2020-09-14 136.22 133.33 134.02 135.4 1320300.0 135.04
2020-09-11 136.93 131.15 135.71 132.37 1613400.0 132.02
2020-09-10 142.45 134.16 140.45 134.88 1996600.0 134.52
2020-09-09 142.24 137.37 140.4 141.53 1618400.0 140.8
2020-09-08 140.8 133.11 133.89 138.65 2843200.0 137.94
2020-09-04 141.04 135.13 139.06 137.14 1574000.0 136.43
2020-09-03 147.13 138.47 147.12 140.6 1779600.0 139.88
2020-09-02 148.47 144.4 145.88 147.8 1220400.0 147.04
2020-09-01 148.47 144.5 145.04 145.23 1956600.0 144.48
2020-08-31 145.48 142.67 143.59 145.2 1238000.0 144.45
2020-08-28 146.49 142.62 143.08 144.03 957100.0 143.29
2020-08-27 144.39 140.96 144.15 142.24 982200.0 141.51
2020-08-26 144.92 142.4 142.92 144.29 906700.0 143.55
2020-08-25 144.4 142.39 143.26 142.91 924200.0 142.17
2020-08-24 144.49 141.27 144.01 142.8 1004500.0 142.06
2020-08-21 143.73 140.27 141.3 143.23 1364800.0 142.49
2020-08-20 141.99 139.67 140.2 141.51 804000.0 140.78
2020-08-19 141.98 139.07 139.9 140.49 898800.0 139.77
2020-08-18 141.12 138.37 138.96 140.39 962600.0 139.67
2020-08-17 138.74 136.91 137.1 138.08 904000.0 137.37
2020-08-14 138.46 135.96 137.32 136.35 706300.0 135.65
2020-08-13 138.48 136.42 137.0 137.4 972800.0 136.69
2020-08-12 137.89 135.45 135.71 136.49 860500.0 135.79
2020-08-11 138.38 135.36 138.13 135.73 1490800.0 135.03
2020-08-10 141.0 136.01 141.0 137.57 1241800.0 136.86
2020-08-07 143.31 140.32 141.03 141.14 1140100.0 140.41
2020-08-06 142.98 140.15 142.29 140.79 1186300.0 140.07
2020-08-05 142.78 140.15 142.75 142.64 1342100.0 141.91
2020-08-04 142.75 137.8 138.85 142.64 1467100.0 141.91
2020-08-03 143.44 139.31 142.91 139.85 2254000.0 139.13
2020-07-31 144.15 138.18 142.54 142.76 2194500.0 142.03
2020-07-30 142.01 136.93 138.4 141.69 1844100.0 140.96
2020-07-29 140.77 137.67 138.93 139.29 1540200.0 138.57
2020-07-28 142.08 137.53 142.08 138.03 2114800.0 137.32
2020-07-27 144.39 140.1 143.5 142.0 2010500.0 141.27
2020-07-24 147.59 141.17 145.48 142.49 3391200.0 141.76
2020-07-23 160.7 143.92 153.43 145.54 7656200.0 144.79
2020-07-22 173.56 167.05 168.71 167.15 2168000.0 166.29
2020-07-21 169.32 164.1 167.0 165.81 2164900.0 164.96
2020-07-20 167.95 158.46 159.44 167.73 2306600.0 166.87
2020-07-17 156.3 152.11 152.81 155.83 1267700.0 155.03
2020-07-16 152.56 149.37 150.41 151.87 1246600.0 151.09
2020-07-15 154.29 150.39 152.08 150.82 1556400.0 150.04
2020-07-14 153.88 146.75 147.96 153.67 1852300.0 152.88
2020-07-13 154.5 148.99 153.06 149.08 1697400.0 148.31
2020-07-10 153.39 150.82 152.87 152.28 880800.0 151.5
2020-07-09 153.29 150.05 151.29 152.68 1016500.0 151.89
2020-07-08 151.66 148.75 151.04 149.69 1097500.0 148.92
2020-07-07 152.6 149.82 150.13 150.08 984500.0 149.31
2020-07-06 152.21 148.91 151.49 150.38 1267700.0 149.61
2020-07-02 151.62 149.27 150.0 150.06 1115000.0 149.29
2020-07-01 149.84 145.66 147.01 149.38 1058900.0 148.61
2020-06-30 148.36 145.57 146.57 147.91 1145100.0 147.15
2020-06-29 145.4 141.03 142.46 144.82 1492600.0 144.07
2020-06-26 144.14 139.9 140.89 142.77 2984500.0 142.04
2020-06-25 143.64 140.11 142.66 140.89 1298400.0 140.16
2020-06-24 144.93 141.59 142.94 142.17 1285600.0 141.44
2020-06-23 145.48 142.57 145.06 142.72 1121300.0 141.99
2020-06-22 145.48 143.09 145.03 144.84 1019100.0 144.09
2020-06-19 148.75 144.52 148.0 144.6 2929600.0 143.86
2020-06-18 146.99 144.24 145.92 146.73 1364400.0 145.97
2020-06-17 146.98 144.51 145.42 145.37 964600.0 144.62
2020-06-16 146.99 143.6 143.67 145.46 1254100.0 144.71
2020-06-15 143.33 139.13 140.06 143.23 1491400.0 142.49
2020-06-12 142.66 138.83 139.49 140.74 1863600.0 140.02
2020-06-11 143.37 137.5 140.73 137.88 1713200.0 137.17
2020-06-10 143.59 140.22 141.72 141.37 2056200.0 140.64
2020-06-09 142.37 139.11 141.36 140.22 1311300.0 139.5
2020-06-08 140.54 136.1 136.41 139.89 1765300.0 139.17
2020-06-05 139.55 135.34 137.62 139.15 2048300.0 138.43
2020-06-04 140.71 137.8 137.97 139.93 1413500.0 139.21
2020-06-03 143.85 139.08 143.85 139.57 1498900.0 138.5
2020-06-02 146.03 140.76 145.9 143.87 1617900.0 142.77
2020-06-01 148.71 145.17 147.39 146.65 1352200.0 145.53
2020-05-29 148.53 141.54 141.72 148.12 3616400.0 146.99
2020-05-28 142.79 139.02 139.31 141.19 1670800.0 140.11
2020-05-27 139.41 135.51 136.84 139.21 1642400.0 138.15
2020-05-26 140.27 137.24 138.81 138.95 2347600.0 137.89
2020-05-22 137.88 135.13 137.16 137.04 1616300.0 135.99
2020-05-21 138.3 135.05 137.81 136.73 1616100.0 135.69
2020-05-20 138.96 135.18 138.04 137.44 1804400.0 136.39
2020-05-19 141.16 137.05 140.66 137.17 2467600.0 136.12
2020-05-18 147.26 139.73 146.44 139.89 3602200.0 138.82
2020-05-15 148.18 144.44 144.89 146.72 1616100.0 145.6
2020-05-14 146.96 143.48 146.28 146.06 1430900.0 144.94
2020-05-13 149.51 144.22 147.36 146.51 1758500.0 145.39
2020-05-12 154.99 146.72 154.7 146.84 1934800.0 145.72
2020-05-11 155.1 151.24 151.89 154.02 1432100.0 152.84
2020-05-08 151.59 147.94 151.59 150.98 1485400.0 149.83
2020-05-07 152.42 147.62 149.03 150.68 1771700.0 149.53
2020-05-06 149.98 145.6 147.7 147.72 1533800.0 146.59
2020-05-05 148.2 144.96 146.31 146.58 1624900.0 145.46
2020-05-04 146.42 142.59 143.42 146.32 1500700.0 145.2
2020-05-01 144.79 140.46 143.62 142.58 1545400.0 141.49
2020-04-30 145.36 140.02 140.57 145.01 2177500.0 143.9
2020-04-29 141.93 139.16 141.32 139.98 2774100.0 138.91
2020-04-28 147.49 141.01 147.19 141.19 2388800.0 140.11
2020-04-27 148.7 146.2 146.5 147.48 2390900.0 146.35
2020-04-24 146.21 142.05 142.6 146.04 3317200.0 144.92
2020-04-23 145.64 139.29 143.27 141.56 5615000.0 140.48
2020-04-22 151.92 147.18 148.3 151.69 2119900.0 150.53
2020-04-21 150.65 145.22 150.16 146.64 1821400.0 145.52
2020-04-20 152.49 148.92 150.71 150.67 1562300.0 149.52
2020-04-17 150.72 144.52 147.69 150.41 2114000.0 149.26
2020-04-16 151.53 146.01 147.2 150.56 2055000.0 149.41
2020-04-15 145.57 141.44 142.81 145.09 1989000.0 143.98
2020-04-14 143.84 140.12 141.51 143.76 2305800.0 142.66
2020-04-13 142.62 138.41 138.82 139.99 2060900.0 138.92
2020-04-09 146.64 138.76 146.23 139.4 3334900.0 138.33
2020-04-08 148.22 145.0 146.61 146.82 2128300.0 145.7
2020-04-07 148.0 142.91 147.39 145.8 3177700.0 144.69
2020-04-06 150.33 136.31 142.69 147.14 3663100.0 146.02
2020-04-03 145.9 140.66 142.01 141.33 2793300.0 140.25
2020-04-02 145.43 137.39 137.86 142.52 2950400.0 141.43
2020-04-01 142.65 136.39 138.96 139.14 2344700.0 138.08
2020-03-31 146.4 140.53 144.08 141.55 2957000.0 140.47
2020-03-30 146.25 134.57 141.3 145.91 2991600.0 144.79
2020-03-27 142.97 133.02 135.36 140.04 3330300.0 138.97
2020-03-26 139.49 125.97 125.99 137.81 3458300.0 136.76
2020-03-25 131.11 121.84 126.0 126.66 3576400.0 125.69
2020-03-24 126.0 116.21 125.24 122.0 3012900.0 121.07
2020-03-23 123.29 114.57 121.33 121.6 3061600.0 120.67
2020-03-20 131.97 116.83 126.0 119.33 4509400.0 118.42
2020-03-19 141.01 123.63 132.09 125.31 3889200.0 124.35
2020-03-18 139.15 120.0 122.64 130.5 3862500.0 129.5
2020-03-17 134.41 113.73 113.76 127.46 5231600.0 126.49
2020-03-16 119.81 104.75 106.16 110.74 4232400.0 109.89
2020-03-13 113.84 106.38 108.82 113.67 3337800.0 112.8
2020-03-12 113.69 103.81 110.01 105.06 3493100.0 104.26
2020-03-11 116.96 110.68 111.82 114.8 3315400.0 113.92
2020-03-10 119.25 109.88 118.8 114.78 2749600.0 113.9
2020-03-09 118.7 111.05 112.0 115.95 2854100.0 115.06
2020-03-06 120.13 112.1 112.24 117.91 4220900.0 117.01
2020-03-05 117.37 107.51 107.51 116.46 4652300.0 115.57
2020-03-04 110.13 107.25 107.86 110.13 2649300.0 108.94
2020-03-03 109.42 105.06 108.17 106.4 2596200.0 105.25
2020-03-02 108.97 103.79 104.06 108.78 3897100.0 107.61
2020-02-28 103.47 100.31 100.7 103.39 4823400.0 102.27
2020-02-27 107.04 102.91 105.05 102.97 2536900.0 101.86
2020-02-26 110.39 106.41 109.68 106.8 1676200.0 105.65
2020-02-25 112.4 108.36 112.08 108.65 2277700.0 107.48
2020-02-24 114.89 111.84 114.13 111.94 2128200.0 110.73
2020-02-21 119.92 115.84 119.01 116.08 1740000.0 114.83
2020-02-20 122.52 118.91 122.14 119.57 1384700.0 118.28
2020-02-19 124.49 122.1 123.64 122.25 1273100.0 120.93
2020-02-18 123.54 121.84 121.94 123.51 1915100.0 122.18