CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 2019111.90112.67111.40112.59112.592,285,400
14 Nov 2019111.46111.93111.14111.39111.391,213,900
13 Nov 2019111.05112.26111.05111.94111.94989,200
12 Nov 2019111.57111.81111.03111.43111.431,909,500
11 Nov 2019110.65111.51110.31111.31111.311,546,100
08 Nov 2019109.95110.76109.60110.73110.731,139,400
07 Nov 2019109.90110.35109.35110.11110.112,039,000
06 Nov 2019108.74109.89108.60109.59109.591,467,200
05 Nov 2019109.79110.03108.64108.79108.792,124,500
04 Nov 2019109.57110.06109.22109.25109.251,437,400
01 Nov 2019109.07109.93108.60109.54109.541,510,000
31 Oct 2019108.58108.97108.16108.86108.861,421,900
30 Oct 2019107.36108.85106.99108.82108.821,643,600
29 Oct 2019107.04107.58106.74107.17107.171,795,300
28 Oct 2019105.53107.11105.38106.87106.871,590,300
25 Oct 2019108.12108.12104.32105.64105.642,957,500
24 Oct 2019106.98108.46105.00107.77107.773,182,800
23 Oct 2019104.24104.59103.35103.67103.672,049,400
22 Oct 2019103.29104.36103.22104.10104.101,598,200
21 Oct 2019101.65103.96101.65103.19103.192,003,000
18 Oct 2019100.79101.95100.51101.52101.522,334,500
17 Oct 201999.91100.8699.09100.79100.79963,300
16 Oct 201999.0499.9498.3499.9399.931,178,400
15 Oct 201998.7699.7798.4599.4599.451,049,700
14 Oct 201998.1398.8897.6898.2998.291,004,600
11 Oct 201998.0099.4697.4598.2298.221,157,800
10 Oct 201996.2997.3396.2996.9696.961,198,400
09 Oct 201996.6396.9295.9996.5996.591,020,900
08 Oct 201996.0796.5494.2095.7895.781,482,600
07 Oct 201996.2397.5895.5896.8096.802,565,800
04 Oct 201996.1196.7495.6896.5196.511,291,700
03 Oct 201995.0495.9294.1795.6995.691,437,000
02 Oct 201995.3095.7094.7595.1895.181,825,700
01 Oct 201996.9597.3995.7196.0396.031,677,900
30 Sep 201995.8996.9495.7696.5296.521,440,500
27 Sep 201996.4296.6594.9995.8195.811,572,200
26 Sep 201996.1396.5995.6295.8495.841,698,300
25 Sep 201995.4296.1594.3695.9795.971,370,400
24 Sep 201996.5196.8494.6895.1695.162,117,900
23 Sep 201996.7697.1796.2396.2596.251,300,900
20 Sep 201996.2297.1296.1296.9796.973,237,900
19 Sep 201996.6497.2295.9796.4596.451,506,100
18 Sep 201995.7396.9195.3796.7296.721,556,300
17 Sep 201996.5396.7795.3995.7295.721,756,600
16 Sep 201995.6696.7895.1296.6496.641,480,400
13 Sep 201996.3796.6895.5795.9595.951,506,800
12 Sep 201996.9497.3596.4896.5396.531,604,300
11 Sep 201996.0496.7695.5996.5096.501,575,800
10 Sep 201994.5895.7994.2395.7695.761,535,400
09 Sep 201994.7495.1494.2494.9794.972,114,500
06 Sep 201994.5195.1794.2794.4194.411,452,800
05 Sep 201993.6594.9793.3694.3594.352,171,200
05 Sep 20190.35 Dividend
04 Sep 201993.7193.7192.8793.1792.821,078,400
03 Sep 201992.3492.9092.1192.9092.551,405,300
30 Aug 201993.4993.6392.6392.9892.631,254,300
29 Aug 201992.8593.3192.5992.7692.411,226,800
28 Aug 201992.0492.7891.1992.1291.771,281,200
27 Aug 201992.7792.7992.1192.4192.061,803,700
26 Aug 201992.1592.6091.7292.1991.841,365,400
23 Aug 201992.7693.2991.3891.4691.122,279,500
22 Aug 201992.7193.2292.3592.9492.591,206,300
21 Aug 201992.5893.0092.3492.7192.361,389,600
20 Aug 201992.3192.9391.8891.8991.541,939,600
19 Aug 201993.3793.5091.7592.5192.163,091,900
16 Aug 201992.3592.8892.1092.4492.091,905,300
15 Aug 201991.3592.1491.0791.5191.171,957,400
14 Aug 201991.4092.0690.9891.2990.952,035,900
13 Aug 201991.1392.6190.5792.3091.952,266,400
12 Aug 201991.4991.8191.1791.2290.882,835,700
09 Aug 201992.0692.5191.0791.9891.631,918,000
08 Aug 201992.0492.5491.6592.4292.072,884,000
07 Aug 201990.8791.6290.2891.4091.063,223,800
06 Aug 201992.3392.6790.7091.6191.273,671,700
05 Aug 201992.5092.9491.6292.0391.683,571,600
02 Aug 201993.8194.3093.1993.5493.192,817,000
01 Aug 201994.6295.1393.7694.2593.902,511,200
31 Jul 201995.0395.2993.3394.2493.892,432,200
30 Jul 201994.8195.2494.2795.1394.772,479,700
29 Jul 201995.5495.8894.2595.3194.951,964,500
26 Jul 201995.2696.5394.7795.5995.233,051,400
25 Jul 201996.9497.2794.8595.0794.7110,151,900
24 Jul 2019100.98101.34100.26100.72100.341,830,700
23 Jul 2019101.79101.96100.35100.88100.501,301,600
22 Jul 2019101.29102.05100.72101.54101.161,539,600
19 Jul 2019101.96102.62101.03101.21100.832,051,800
18 Jul 2019100.50101.95100.04101.73101.352,225,800
17 Jul 2019101.00101.13100.11100.57100.191,547,900
16 Jul 2019101.48101.67100.64100.85100.471,295,400
15 Jul 2019101.14101.66100.84101.53101.151,528,700
12 Jul 201999.94101.1799.93100.84100.461,595,900
11 Jul 201999.8599.9398.9899.6999.321,570,100
10 Jul 201999.21100.2999.2199.6499.271,542,500
09 Jul 201997.8698.9897.8698.9698.591,180,400
08 Jul 201999.7299.8198.4398.9898.611,828,400
05 Jul 201999.1599.9098.2599.8399.451,424,900
03 Jul 201999.8199.9799.0199.6999.321,043,400
02 Jul 201998.3799.3298.2099.2998.921,492,000
01 Jul 201999.4499.8998.0798.3898.011,542,700
28 Jun 201997.8798.2997.5498.1497.771,969,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more