Mail

CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Oct 2019	101.65	103.83	101.65	103.82	103.82	998,920
18 Oct 2019	100.79	101.95	100.51	101.52	101.52	2,334,500
17 Oct 2019	99.91	100.86	99.09	100.79	100.79	963,300
16 Oct 2019	99.04	99.94	98.34	99.93	99.93	1,178,400
15 Oct 2019	98.76	99.77	98.45	99.45	99.45	1,049,700
14 Oct 2019	98.13	98.88	97.68	98.29	98.29	1,004,600
11 Oct 2019	98.00	99.46	97.45	98.22	98.22	1,157,800
10 Oct 2019	96.29	97.33	96.29	96.96	96.96	1,198,400
09 Oct 2019	96.63	96.92	95.99	96.59	96.59	1,020,900
08 Oct 2019	96.07	96.54	94.20	95.78	95.78	1,482,600
07 Oct 2019	96.23	97.58	95.58	96.80	96.80	2,565,800
04 Oct 2019	96.11	96.74	95.68	96.51	96.51	1,291,700
03 Oct 2019	95.04	95.92	94.17	95.69	95.69	1,437,000
02 Oct 2019	95.30	95.70	94.75	95.18	95.18	1,825,700
01 Oct 2019	96.95	97.39	95.71	96.03	96.03	1,677,900
30 Sep 2019	95.89	96.94	95.76	96.52	96.52	1,440,500
27 Sep 2019	96.42	96.65	94.99	95.81	95.81	1,572,200
26 Sep 2019	96.13	96.59	95.62	95.84	95.84	1,698,300
25 Sep 2019	95.42	96.15	94.36	95.97	95.97	1,370,400
24 Sep 2019	96.51	96.84	94.68	95.16	95.16	2,117,900
23 Sep 2019	96.76	97.17	96.23	96.25	96.25	1,300,900
20 Sep 2019	96.22	97.12	96.12	96.97	96.97	3,237,900
19 Sep 2019	96.64	97.22	95.97	96.45	96.45	1,506,100
18 Sep 2019	95.73	96.91	95.37	96.72	96.72	1,556,300
17 Sep 2019	96.53	96.77	95.39	95.72	95.72	1,756,600
16 Sep 2019	95.66	96.78	95.12	96.64	96.64	1,480,400
13 Sep 2019	96.37	96.68	95.57	95.95	95.95	1,506,800
12 Sep 2019	96.94	97.35	96.48	96.53	96.53	1,604,300
11 Sep 2019	96.04	96.76	95.59	96.50	96.50	1,575,800
10 Sep 2019	94.58	95.79	94.23	95.76	95.76	1,535,400
09 Sep 2019	94.74	95.14	94.24	94.97	94.97	2,114,500
06 Sep 2019	94.51	95.17	94.27	94.41	94.41	1,452,800
05 Sep 2019	93.65	94.97	93.36	94.35	94.35	2,171,200
05 Sep 2019	0.35 Dividend
04 Sep 2019	93.71	93.71	92.87	93.17	92.82	1,078,400
03 Sep 2019	92.34	92.90	92.11	92.90	92.55	1,405,300
30 Aug 2019	93.49	93.63	92.63	92.98	92.63	1,254,300
29 Aug 2019	92.85	93.31	92.59	92.76	92.41	1,226,800
28 Aug 2019	92.04	92.78	91.19	92.12	91.77	1,281,200
27 Aug 2019	92.77	92.79	92.11	92.41	92.06	1,803,700
26 Aug 2019	92.15	92.60	91.72	92.19	91.84	1,365,400
23 Aug 2019	92.76	93.29	91.38	91.46	91.12	2,279,500
22 Aug 2019	92.71	93.22	92.35	92.94	92.59	1,206,300
21 Aug 2019	92.58	93.00	92.34	92.71	92.36	1,389,600
20 Aug 2019	92.31	92.93	91.88	91.89	91.54	1,939,600
19 Aug 2019	93.37	93.50	91.75	92.51	92.16	3,091,900
16 Aug 2019	92.35	92.88	92.10	92.44	92.09	1,905,300
15 Aug 2019	91.35	92.14	91.07	91.51	91.17	1,957,400
14 Aug 2019	91.40	92.06	90.98	91.29	90.95	2,035,900
13 Aug 2019	91.13	92.61	90.57	92.30	91.95	2,266,400
12 Aug 2019	91.49	91.81	91.17	91.22	90.88	2,835,700
09 Aug 2019	92.06	92.51	91.07	91.98	91.63	1,918,000
08 Aug 2019	92.04	92.54	91.65	92.42	92.07	2,884,000
07 Aug 2019	90.87	91.62	90.28	91.40	91.06	3,223,800
06 Aug 2019	92.33	92.67	90.70	91.61	91.27	3,671,700
05 Aug 2019	92.50	92.94	91.62	92.03	91.68	3,571,600
02 Aug 2019	93.81	94.30	93.19	93.54	93.19	2,817,000
01 Aug 2019	94.62	95.13	93.76	94.25	93.90	2,511,200
31 Jul 2019	95.03	95.29	93.33	94.24	93.89	2,432,200
30 Jul 2019	94.81	95.24	94.27	95.13	94.77	2,479,700
29 Jul 2019	95.54	95.88	94.25	95.31	94.95	1,964,500
26 Jul 2019	95.26	96.53	94.77	95.59	95.23	3,051,400
25 Jul 2019	96.94	97.27	94.85	95.07	94.71	10,151,900
24 Jul 2019	100.98	101.34	100.26	100.72	100.34	1,830,700
23 Jul 2019	101.79	101.96	100.35	100.88	100.50	1,301,600
22 Jul 2019	101.29	102.05	100.72	101.54	101.16	1,539,600
19 Jul 2019	101.96	102.62	101.03	101.21	100.83	2,051,800
18 Jul 2019	100.50	101.95	100.04	101.73	101.35	2,225,800
17 Jul 2019	101.00	101.13	100.11	100.57	100.19	1,547,900
16 Jul 2019	101.48	101.67	100.64	100.85	100.47	1,295,400
15 Jul 2019	101.14	101.66	100.84	101.53	101.15	1,528,700
12 Jul 2019	99.94	101.17	99.93	100.84	100.46	1,595,900
11 Jul 2019	99.85	99.93	98.98	99.69	99.32	1,570,100
10 Jul 2019	99.21	100.29	99.21	99.64	99.27	1,542,500
09 Jul 2019	97.86	98.98	97.86	98.96	98.59	1,180,400
08 Jul 2019	99.72	99.81	98.43	98.98	98.61	1,828,400
05 Jul 2019	99.15	99.90	98.25	99.83	99.45	1,424,900
03 Jul 2019	99.81	99.97	99.01	99.69	99.32	1,043,400
02 Jul 2019	98.37	99.32	98.20	99.29	98.92	1,492,000
01 Jul 2019	99.44	99.89	98.07	98.38	98.01	1,542,700
28 Jun 2019	97.87	98.29	97.54	98.14	97.77	1,969,800
27 Jun 2019	97.65	98.43	97.47	97.72	97.35	780,500
26 Jun 2019	98.58	98.93	97.24	97.40	97.03	1,558,000
25 Jun 2019	99.61	99.67	97.96	98.16	97.79	1,855,600
24 Jun 2019	100.00	100.37	99.45	99.58	99.21	1,574,000
21 Jun 2019	99.63	100.00	99.11	99.79	99.42	3,040,200
20 Jun 2019	100.07	100.73	99.12	99.38	99.01	1,987,900
19 Jun 2019	98.04	99.10	97.23	98.94	98.57	2,083,700
18 Jun 2019	97.81	98.66	97.55	97.70	97.33	1,592,800
17 Jun 2019	97.16	98.33	96.91	97.11	96.75	2,100,600
14 Jun 2019	96.37	97.04	96.00	96.79	96.43	1,213,800
13 Jun 2019	96.94	98.39	96.64	96.75	96.39	1,360,300
12 Jun 2019	95.60	96.90	94.50	96.54	96.18	1,541,100
11 Jun 2019	96.43	96.68	95.49	95.84	95.48	1,093,300
10 Jun 2019	96.49	96.78	95.78	95.98	95.62	1,273,900
07 Jun 2019	95.81	96.53	95.55	95.86	95.50	1,202,700
06 Jun 2019	96.40	96.46	95.15	95.36	95.00	1,854,400
06 Jun 2019	0.35 Dividend
05 Jun 2019	95.11	95.73	93.93	94.93	94.22	1,365,600
04 Jun 2019	94.61	94.84	93.54	94.36	93.66	1,983,000
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