UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.95-1.52 (-1.35%)
At close: 4:00PM EDT
110.95 0.00 (0.00%)
After hours: 05:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 2021112.31112.82109.18110.95110.951,891,147
15 Sept 2021113.00115.00111.21112.47112.473,736,900
14 Sept 2021108.67110.00107.84109.58109.581,461,300
13 Sept 2021107.83110.99107.58108.82108.821,421,200
10 Sept 2021108.77109.17106.34107.57107.571,745,700
09 Sept 2021106.49108.71106.35108.30108.301,784,400
09 Sept 20210.37 Dividend
08 Sept 2021111.26112.30106.38106.59106.224,004,100
07 Sept 2021102.69103.65102.47103.50103.142,110,200
03 Sept 2021103.96104.50102.59102.75102.391,241,500
02 Sept 2021102.73103.90101.96103.87103.51920,800
01 Sept 2021103.22103.64102.52102.59102.23687,600
31 Aug 2021102.96103.86102.51102.87102.511,130,600
30 Aug 2021101.75103.15101.75102.66102.301,739,800
27 Aug 2021100.62101.8799.63101.77101.42845,200
26 Aug 2021101.54102.52100.57100.77100.421,063,400
25 Aug 2021102.34102.97101.48101.63101.281,367,900
24 Aug 2021102.47102.93102.34102.59102.23760,400
23 Aug 2021103.31103.41102.35102.40102.041,714,300
20 Aug 2021101.78103.52101.78103.22102.861,024,200
19 Aug 2021102.55102.93102.13102.48102.122,527,600
18 Aug 2021102.29102.56101.42102.45102.091,579,000
17 Aug 2021101.90102.61101.57102.54102.18830,800
16 Aug 2021102.32102.64101.92102.17101.821,737,400
13 Aug 2021101.86102.42101.22102.11101.761,022,200
12 Aug 2021102.05102.52101.41102.09101.742,524,700
11 Aug 2021101.22102.40100.57102.26101.911,019,700
10 Aug 2021101.42101.75100.63100.87100.523,489,900
09 Aug 2021101.30101.76100.70101.48101.131,852,300
06 Aug 2021101.58102.4199.85101.39101.042,874,600
05 Aug 2021100.77101.4699.41101.25100.903,209,700
04 Aug 2021102.54103.18100.40100.93100.584,452,400
03 Aug 2021103.11103.68102.45103.00102.642,710,800
02 Aug 2021100.28103.9499.13103.57103.213,044,300
30 Jul 202199.00101.4596.71100.75100.402,711,100
29 Jul 202194.7399.6894.6699.0098.669,859,000
28 Jul 2021114.62115.33114.14114.55114.15827,800
27 Jul 2021114.97115.13112.96114.71114.31627,100
26 Jul 2021114.87115.18114.00114.77114.37528,500
23 Jul 2021115.00115.17113.57114.93114.53527,200
22 Jul 2021113.63114.92113.22114.49114.09539,500
21 Jul 2021115.31115.67113.58114.04113.64701,900
20 Jul 2021114.41115.72114.11114.72114.32870,400
19 Jul 2021115.98116.12112.92113.94113.54873,300
16 Jul 2021115.43116.60114.79116.24115.841,021,400
15 Jul 2021115.98116.74114.32114.99114.59982,100
14 Jul 2021114.24115.93113.81115.78115.381,007,800
13 Jul 2021113.96114.80112.86113.58113.191,007,300
12 Jul 2021116.62116.75113.90113.97113.571,094,400
09 Jul 2021116.72117.19115.57116.17115.77878,700
08 Jul 2021116.17117.76115.07116.87116.461,244,400
07 Jul 2021116.91117.95115.55117.22116.81765,200
06 Jul 2021118.53118.65115.74116.06115.661,037,600
02 Jul 2021117.95119.07117.09118.93118.52619,900
01 Jul 2021117.15117.74116.31117.40116.99640,700
30 Jun 2021118.25118.25117.07117.27116.86584,700
29 Jun 2021116.88117.93116.37117.88117.47491,200
28 Jun 2021117.12119.22116.61117.37116.961,292,400
25 Jun 2021114.52116.15114.49115.96115.561,171,000
24 Jun 2021113.95114.99113.25114.52114.12815,000
23 Jun 2021114.68114.82112.98113.34112.951,227,100
22 Jun 2021115.90116.55114.34114.79114.391,077,900
21 Jun 2021115.22116.67114.10116.06115.66924,500
18 Jun 2021117.80118.00115.08115.81115.412,072,500
17 Jun 2021117.03119.49116.76118.11117.70981,800
16 Jun 2021119.86120.69117.03117.61117.20918,900
15 Jun 2021120.75121.20119.71119.88119.461,256,800
14 Jun 2021121.01121.87120.55120.66120.241,180,300
11 Jun 2021118.65120.63118.29120.41119.991,085,000
10 Jun 2021117.99118.83116.91118.65118.24849,300
10 Jun 20210.37 Dividend
09 Jun 2021118.49118.85117.00118.07117.29964,500
08 Jun 2021117.83118.89117.41118.44117.661,148,300
07 Jun 2021119.36119.36116.53117.06116.29667,700
04 Jun 2021116.90119.63116.71119.14118.351,153,400
03 Jun 2021114.11116.81113.84116.55115.781,345,300
02 Jun 2021113.92115.83113.68114.89114.131,698,900
01 Jun 2021115.16115.68113.73113.87113.121,289,400
28 May 2021113.97115.90113.97114.96114.201,627,400
27 May 2021115.06115.58113.47113.68112.931,978,800
26 May 2021114.87116.47114.47114.83114.07931,000
25 May 2021116.06116.65114.74115.23114.471,107,700
24 May 2021116.80117.34115.74115.84115.08747,500
21 May 2021115.98116.67115.67115.81115.051,136,700
20 May 2021115.85117.82115.61115.78115.021,760,700
19 May 2021115.10115.52113.83115.39114.63894,200
18 May 2021116.89117.23115.53115.80115.041,052,200
17 May 2021117.27117.58115.93116.87116.10784,800
14 May 2021117.76118.36117.29117.71116.93749,400
13 May 2021117.15118.41116.37116.72115.951,122,100
12 May 2021118.52119.48116.56116.80116.031,203,400
11 May 2021117.49119.65116.61119.24118.451,047,700
10 May 2021120.69120.89118.66119.29118.501,116,600
07 May 2021123.11123.68120.81121.03120.231,009,600
06 May 2021118.84121.79118.40121.69120.891,093,700
05 May 2021119.90120.49118.60119.18118.39964,100
04 May 2021122.31122.52118.05119.20118.411,849,000
03 May 2021123.26124.04121.39123.40122.591,974,000
30 Apr 2021126.51127.54122.87123.85123.032,446,300
29 Apr 2021124.37130.92124.00128.02127.184,297,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...