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
14 Jun 2019	96.37	97.04	96.00	96.79	96.79	1,213,800
13 Jun 2019	96.94	98.39	96.64	96.75	96.75	1,360,300
12 Jun 2019	95.60	96.90	94.50	96.54	96.54	1,541,100
11 Jun 2019	96.43	96.68	95.49	95.84	95.84	1,093,300
10 Jun 2019	96.49	96.78	95.78	95.98	95.98	1,273,900
07 Jun 2019	95.81	96.53	95.55	95.86	95.86	1,202,700
06 Jun 2019	96.40	96.46	95.15	95.36	95.36	1,854,400
06 Jun 2019	0.35 Dividend
05 Jun 2019	95.11	95.73	93.93	94.93	94.58	1,365,600
04 Jun 2019	94.61	94.84	93.54	94.36	94.01	1,983,000
03 Jun 2019	93.99	94.49	93.12	93.48	93.14	2,050,700
31 May 2019	93.71	94.33	93.56	94.12	93.77	1,844,400
30 May 2019	94.50	95.15	94.23	94.74	94.39	928,200
29 May 2019	94.75	95.07	94.01	94.39	94.04	1,410,200
28 May 2019	94.98	95.66	94.52	94.99	94.64	3,789,400
24 May 2019	95.67	95.80	93.99	94.65	94.30	1,347,800
23 May 2019	95.25	95.71	94.65	95.19	94.84	2,183,000
22 May 2019	95.32	96.83	95.00	96.13	95.78	1,188,000
21 May 2019	95.78	96.16	95.56	95.66	95.31	1,171,400
20 May 2019	95.14	95.37	94.17	95.07	94.72	1,398,800
17 May 2019	96.28	96.57	95.64	95.80	95.45	1,612,300
16 May 2019	96.39	97.20	95.92	96.58	96.22	1,463,600
15 May 2019	95.72	96.63	95.46	96.04	95.69	1,352,400
14 May 2019	95.64	96.59	95.38	95.82	95.47	1,673,500
13 May 2019	95.60	96.36	95.00	95.35	95.00	2,843,300
10 May 2019	96.58	97.43	95.28	97.19	96.83	1,501,300
09 May 2019	96.49	97.35	95.76	96.87	96.51	2,079,300
08 May 2019	97.39	97.70	96.50	97.54	97.18	1,098,300
07 May 2019	97.58	97.91	96.98	97.54	97.18	1,911,900
06 May 2019	97.67	98.80	96.98	98.38	98.02	1,489,100
03 May 2019	99.46	99.89	98.66	99.15	98.78	1,248,800
02 May 2019	101.14	101.14	99.13	99.25	98.88	1,972,600
01 May 2019	101.00	101.37	100.26	100.78	100.41	2,384,100
30 Apr 2019	100.81	101.28	100.10	100.96	100.59	1,694,600
29 Apr 2019	100.90	101.72	100.51	100.82	100.45	2,284,600
26 Apr 2019	99.32	101.41	98.87	100.98	100.61	2,180,300
25 Apr 2019	99.52	100.17	96.81	99.52	99.15	2,806,400
24 Apr 2019	101.48	101.93	100.11	100.46	100.09	2,234,400
23 Apr 2019	100.18	101.52	99.92	100.88	100.51	2,303,800
22 Apr 2019	99.65	100.17	99.32	99.85	99.48	1,299,100
18 Apr 2019	100.35	100.35	98.72	100.11	99.74	2,223,600
17 Apr 2019	102.03	102.28	99.99	100.20	99.83	1,980,300
16 Apr 2019	102.45	102.93	101.34	101.77	101.39	1,594,900
15 Apr 2019	102.28	102.83	101.89	102.25	101.87	1,244,800
12 Apr 2019	102.00	102.83	101.26	102.27	101.89	1,337,800
11 Apr 2019	101.86	102.05	101.13	101.91	101.53	1,173,700
10 Apr 2019	101.42	102.19	101.15	101.56	101.19	1,376,800
09 Apr 2019	100.78	101.70	100.21	101.35	100.98	1,544,600
08 Apr 2019	100.68	101.62	100.35	100.93	100.56	1,654,600
05 Apr 2019	100.33	101.39	100.01	100.98	100.61	2,256,700
04 Apr 2019	102.67	103.16	99.23	100.01	99.64	3,839,800
03 Apr 2019	100.49	107.15	99.60	102.48	102.10	7,862,300
02 Apr 2019	99.70	100.25	99.11	100.13	99.76	2,385,000
01 Apr 2019	100.00	100.90	99.01	99.69	99.32	3,001,000
29 Mar 2019	100.07	100.40	99.31	99.66	99.29	2,836,700
28 Mar 2019	99.43	99.92	98.53	99.45	99.08	2,366,100
27 Mar 2019	99.93	100.86	98.76	99.35	98.98	1,772,300
26 Mar 2019	99.65	100.62	99.04	99.99	99.62	3,165,800
25 Mar 2019	100.18	100.31	98.86	99.10	98.73	2,909,900
22 Mar 2019	101.34	101.82	100.02	100.46	100.09	2,085,300
21 Mar 2019	100.39	101.87	100.09	101.70	101.33	1,761,800
20 Mar 2019	101.23	101.79	100.16	100.48	100.11	1,767,300
19 Mar 2019	101.76	102.01	100.92	101.26	100.89	2,046,300
18 Mar 2019	100.88	102.02	100.78	101.56	101.19	1,914,400
15 Mar 2019	101.85	102.43	100.67	100.88	100.51	3,839,500
14 Mar 2019	100.55	102.14	100.40	101.66	101.29	2,920,100
13 Mar 2019	100.20	101.53	100.18	100.56	100.19	2,757,600
12 Mar 2019	100.53	100.53	99.00	100.20	99.83	3,126,600
11 Mar 2019	100.33	100.78	99.63	100.14	99.77	2,769,700
08 Mar 2019	102.15	102.97	98.15	99.98	99.61	7,005,700
07 Mar 2019	103.12	103.66	102.40	102.87	102.49	2,116,100
07 Mar 2019	0.35 Dividend
06 Mar 2019	104.52	105.07	103.29	103.63	102.90	1,594,100
05 Mar 2019	104.94	105.28	104.27	104.38	103.64	1,941,300
04 Mar 2019	106.78	107.00	104.00	104.92	104.18	2,484,600
01 Mar 2019	106.37	106.58	105.14	106.04	105.29	2,261,800
28 Feb 2019	105.32	106.04	104.79	105.50	104.76	2,078,500
27 Feb 2019	105.04	105.74	104.77	105.36	104.62	1,375,400
26 Feb 2019	105.46	106.33	104.95	105.43	104.69	1,835,200
25 Feb 2019	105.78	105.94	105.15	105.47	104.73	2,060,900
22 Feb 2019	105.59	105.75	104.44	105.19	104.45	1,541,500
21 Feb 2019	105.31	105.31	104.36	104.99	104.25	1,710,700
20 Feb 2019	106.40	106.99	105.09	105.37	104.63	2,208,100
19 Feb 2019	106.17	106.94	105.70	106.28	105.53	1,187,400
15 Feb 2019	106.94	107.15	105.85	106.49	105.74	1,675,900
14 Feb 2019	105.08	106.52	104.48	106.20	105.45	1,993,500
13 Feb 2019	105.87	106.15	104.75	105.01	104.27	1,181,000
12 Feb 2019	105.98	105.98	105.10	105.44	104.70	1,726,300
11 Feb 2019	105.86	106.40	104.64	105.04	104.30	1,904,300
08 Feb 2019	104.66	105.47	104.63	105.43	104.69	1,259,700
07 Feb 2019	104.90	105.57	104.26	105.12	104.38	2,505,200
06 Feb 2019	106.30	106.90	105.34	105.60	104.86	1,469,500
05 Feb 2019	105.33	106.13	105.10	106.08	105.33	1,992,100
04 Feb 2019	103.84	105.50	103.00	104.90	104.16	1,415,200
01 Feb 2019	102.58	104.07	102.40	103.79	103.06	2,235,100
31 Jan 2019	101.61	102.59	101.16	102.54	101.82	1,935,900
30 Jan 2019	101.21	101.67	100.71	101.56	100.84	2,194,200
29 Jan 2019	102.10	102.49	100.36	101.19	100.48	1,797,200
28 Jan 2019	101.95	102.07	100.95	101.98	101.26	1,951,800
25 Jan 2019	102.46	102.82	100.50	102.65	101.93	2,526,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes