CTXS: Citrix Systems Inc.

As of Thursday, September 29th, 2022

$ 103.90

+0.04 +0.04%

Open: 103.91
High: 103.96
Low: 103.89
Volume: 6,628,152
Previous Close on Wednesday, September 28th, 2022

$ 103.86

+0.06 +0.06%

Open: 103.80
High: 103.92
Low: 103.80
Volume: 2,876,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-09-29 103.91 103.96 103.89 103.90 6,628,152 +0.04 +0.04
2022-09-28 103.80 103.92 103.80 103.86 2,876,742 +0.06 +0.06
2022-09-27 103.85 103.91 103.77 103.80 3,264,782 0.00 0.00
2022-09-26 103.82 103.89 103.74 103.80 3,015,144 +0.05 +0.05
2022-09-23 103.83 103.83 103.68 103.75 2,452,890 -0.06 -0.06
2022-09-22 103.86 103.87 103.80 103.81 3,857,230 +0.06 +0.06
2022-09-21 103.70 103.86 103.66 103.75 1,265,846 +0.03 +0.03
2022-09-20 103.65 103.77 103.51 103.72 737,320 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 103.96
On 2022-09-29		 103.68
On 2022-09-23		 0.09 0.09 103.83
On 2022-09-23		 103.83
On 2022-09-23		 0.00 103.82
10D 103.96
On 2022-09-29		 103.39
On 2022-09-16		 0.29 0.28 103.81
On 2022-09-19		 103.51
On 2022-09-20		 -0.29 103.76
20D 103.96
On 2022-09-29		 102.60
On 2022-09-01		 1.13 1.10 103.20
On 2022-09-01		 102.67
On 2022-09-02		 -0.51 103.57
WTD 103.96
On 2022-09-29		 103.74
On 2022-09-26		 0.15 0.14 103.89
On 2022-09-26		 103.89
On 2022-09-26		 0.00 103.84
MTD 103.96
On 2022-09-29		 102.60
On 2022-09-01		 1.13 1.10 103.20
On 2022-09-01		 102.67
On 2022-09-02		 -0.51 103.57
As of Thursday, September 29th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
CTXS

Citrix Systems Inc.

103.90 +0.04 +0.04 6,628,152