UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.27-0.19 (-0.19%)
At close: 04:00PM EDT
99.50 +0.23 (+0.23%)
After hours: 04:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202299.88100.0699.0199.2799.27712,200
19 May 202299.6099.9199.4299.4699.46661,000
18 May 2022100.55100.6299.5599.6899.68841,800
17 May 202299.23100.8099.20100.79100.79921,700
16 May 202299.0799.4998.7399.2899.281,019,900
13 May 202299.8399.8698.7899.1599.151,074,200
12 May 202299.96100.0899.1099.8399.831,167,900
11 May 2022100.25100.40100.00100.08100.08555,400
10 May 2022100.36100.5599.78100.29100.291,526,600
09 May 2022100.62100.96100.01100.02100.021,408,300
06 May 2022101.16101.35100.62101.00101.001,477,600
05 May 2022101.52101.68101.03101.40101.401,054,600
04 May 2022101.38101.75100.94101.70101.701,526,400
03 May 2022100.20101.31100.15101.23101.231,150,700
02 May 2022100.21100.4599.95100.00100.001,311,400
29 Apr 2022100.75100.8299.91100.10100.101,122,700
28 Apr 2022100.92101.03100.62100.71100.71773,900
27 Apr 2022101.00101.17100.63100.76100.76901,700
26 Apr 2022101.33101.44100.75100.77100.771,667,900
25 Apr 2022101.31101.63101.16101.29101.291,202,800
22 Apr 2022101.80101.95101.23101.50101.501,056,200
21 Apr 2022102.04102.07101.45101.56101.561,236,200
20 Apr 2022101.95102.10101.80101.85101.851,033,000
19 Apr 2022102.10102.11101.86101.94101.941,027,900
18 Apr 2022102.15102.19101.81102.02102.021,193,600
14 Apr 2022102.34102.34101.83102.24102.24935,100
13 Apr 2022101.07102.01101.07102.00102.001,227,800
12 Apr 2022101.20101.29100.78100.93100.931,399,700
11 Apr 2022101.27101.35101.04101.14101.14684,300
08 Apr 2022101.35101.44101.21101.29101.29534,500
07 Apr 2022101.29101.36101.09101.29101.29650,200
06 Apr 2022101.24101.46101.14101.29101.29872,800
05 Apr 2022101.38101.62101.25101.40101.40638,000
04 Apr 2022101.20101.66101.16101.42101.42991,000
01 Apr 2022101.01101.49100.87101.49101.49817,500
31 Mar 2022101.49101.49100.58100.90100.901,491,000
30 Mar 2022101.45101.68101.21101.49101.49892,000
29 Mar 2022101.29101.48100.90101.47101.471,056,200
28 Mar 2022101.10101.21100.89101.02101.021,193,800
25 Mar 2022100.93101.27100.75101.08101.081,052,200
24 Mar 2022101.14101.15100.85100.86100.861,133,500
23 Mar 2022100.90101.24100.76101.12101.121,519,800
22 Mar 2022100.61100.99100.50100.90100.901,043,300
21 Mar 2022101.12101.41100.53100.56100.561,265,000
18 Mar 2022101.02101.1199.98100.74100.746,852,500
17 Mar 2022101.29101.29100.50101.11101.112,267,400
16 Mar 2022100.54101.16100.03101.16101.162,683,200
15 Mar 2022100.69100.7499.50100.49100.492,392,400
14 Mar 2022101.08101.18100.13100.51100.512,849,800
11 Mar 2022101.44101.63100.98101.02101.022,368,600
10 Mar 2022101.60101.66101.25101.45101.451,776,000
09 Mar 2022101.50101.94101.26101.92101.922,012,800
08 Mar 2022101.20101.90101.02101.49101.492,062,800
07 Mar 2022101.34101.65100.81101.23101.233,324,400
04 Mar 2022101.96102.06101.50101.50101.504,705,000
03 Mar 2022102.35102.47101.89102.02102.023,638,700
02 Mar 2022102.40102.62102.19102.21102.213,397,600
01 Mar 2022102.26102.73102.15102.66102.662,355,400
28 Feb 2022102.17102.52101.99102.50102.503,545,800
25 Feb 2022102.05102.67101.93102.60102.603,108,700
24 Feb 2022101.50102.33101.45102.21102.214,771,700
23 Feb 2022101.83102.05101.66101.75101.753,625,300
22 Feb 2022101.80102.00101.53101.87101.873,575,400
18 Feb 2022101.85102.07101.70101.88101.882,711,600
17 Feb 2022102.00102.24101.54101.67101.673,881,600
16 Feb 2022102.09102.11101.85101.95101.954,556,100
15 Feb 2022102.06102.37101.97102.13102.134,074,900
14 Feb 2022102.06102.32101.90101.96101.965,094,500
11 Feb 2022102.25102.50101.88101.99101.993,158,700
10 Feb 2022102.20102.38102.01102.15102.152,676,800
09 Feb 2022102.18102.64101.86102.43102.432,133,900
08 Feb 2022102.13102.29101.85102.16102.162,415,100
07 Feb 2022102.43102.53101.72101.74101.744,193,300
04 Feb 2022102.24102.75101.92102.36102.362,342,900
03 Feb 2022102.10102.59101.86102.25102.253,530,500
02 Feb 2022102.25102.60101.84102.09102.093,298,800
01 Feb 2022101.87102.82101.78102.36102.364,134,400
31 Jan 2022101.78102.00101.33101.94101.9414,314,000
28 Jan 2022100.71105.7199.56105.55105.552,379,200
27 Jan 2022102.47103.66100.35100.71100.712,203,400
26 Jan 2022103.00103.48101.04102.48102.481,428,800
25 Jan 2022104.22105.4599.96101.38101.382,497,500
24 Jan 202299.40106.6798.01106.34106.342,644,700
21 Jan 2022103.62104.04100.57101.12101.121,979,600
20 Jan 2022104.40105.25102.29102.42102.421,166,000
19 Jan 2022100.25105.35100.01104.70104.702,805,300
18 Jan 2022102.60102.6099.26101.00101.004,204,600
14 Jan 202294.5396.2694.4595.8095.801,995,600
13 Jan 202296.6697.8394.3094.8294.821,640,600
12 Jan 202297.6898.4796.0496.8296.82818,100
11 Jan 202296.9198.3596.5198.1398.131,559,000
10 Jan 202295.3397.2494.1497.2297.221,179,100
07 Jan 202293.8896.4593.2695.7295.721,598,500
06 Jan 202296.7797.7794.3094.3094.301,714,800
05 Jan 202298.8599.6997.2097.2297.22946,800
04 Jan 202298.0899.8797.1299.3799.371,410,200
03 Jan 202294.6098.5294.3298.2698.261,582,900
31 Dec 202195.4296.0194.5294.5994.59444,700
30 Dec 202196.8097.6895.5795.7395.73769,000
29 Dec 202195.8397.5095.4796.9696.961,703,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...