UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.58-5.28 (-3.80%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021137.61139.10132.17133.58133.583,070,200
25 Feb 2021136.10139.67135.91138.86138.861,553,400
24 Feb 2021135.69137.78135.05137.00137.001,030,900
23 Feb 2021134.95138.70133.97136.81136.811,731,100
22 Feb 2021133.07135.79132.11135.10135.101,114,600
19 Feb 2021132.91133.34130.60132.96132.961,088,200
18 Feb 2021133.38133.49131.21132.09132.09877,500
17 Feb 2021135.18136.37132.81134.08134.081,066,000
16 Feb 2021137.97138.74136.42136.69136.69875,500
12 Feb 2021137.30137.74135.48137.68137.68560,100
11 Feb 2021137.33138.64137.00137.79137.79839,500
10 Feb 2021137.35137.44135.01136.93136.93693,800
09 Feb 2021134.94137.00134.28136.09136.09676,000
08 Feb 2021132.96134.11131.95134.07134.07905,100
05 Feb 2021131.87133.38131.20131.82131.82664,600
04 Feb 2021132.35133.24131.14132.54132.54842,000
03 Feb 2021132.78134.33131.23132.39132.39860,600
02 Feb 2021132.63134.50131.23133.12133.121,285,100
01 Feb 2021133.47134.43130.68132.51132.511,366,100
29 Jan 2021136.00138.00133.14133.31133.312,059,900
28 Jan 2021141.50144.44136.32136.40136.403,776,800
27 Jan 2021139.24145.19138.72144.47144.473,148,500
26 Jan 2021132.32139.19131.35139.10139.101,773,700
25 Jan 2021127.98131.77127.00131.63131.632,915,400
22 Jan 2021127.06127.45124.88126.75126.751,236,500
21 Jan 2021134.17134.17126.94127.35127.352,288,200
20 Jan 2021136.12136.50132.49132.58132.581,740,500
19 Jan 2021132.49137.01130.56135.36135.363,263,300
15 Jan 2021130.88132.96130.54132.00132.001,003,700
14 Jan 2021132.51132.92130.87131.99131.991,190,700
13 Jan 2021133.16133.20130.39131.48131.481,030,700
12 Jan 2021128.54133.66128.54133.14133.141,354,100
11 Jan 2021130.52131.93129.12129.65129.65990,200
08 Jan 2021129.39131.11128.22130.85130.851,039,500
07 Jan 2021126.31128.88126.03128.44128.44892,700
06 Jan 2021127.70128.10125.50125.77125.771,329,400
05 Jan 2021128.00128.33126.78127.63127.63780,300
04 Jan 2021130.75130.88126.27128.33128.331,123,700
31 Dec 2020128.67130.32127.93130.10130.10598,200
30 Dec 2020130.33130.45128.19128.29128.292,225,100
29 Dec 2020133.94134.80129.83130.11130.11702,000
28 Dec 2020132.82134.00132.29133.02133.022,217,800
24 Dec 2020132.40133.12131.14132.57132.57431,900
23 Dec 2020133.58134.09131.77131.77131.77999,600
22 Dec 2020131.82133.27129.94132.72132.723,073,700
21 Dec 2020130.67132.19129.02131.11131.111,358,300
18 Dec 2020131.40134.85129.86132.65132.656,630,100
17 Dec 2020130.59131.34128.72130.74130.741,556,300
16 Dec 2020127.76129.89127.10129.28129.281,192,600
15 Dec 2020129.44130.11126.73127.45127.451,293,500
14 Dec 2020130.58131.82127.90128.43128.431,955,800
11 Dec 2020131.68132.89127.75130.65130.652,018,500
10 Dec 2020130.73133.04130.13132.67132.671,661,600
09 Dec 2020131.41132.23129.70131.82131.821,386,700
08 Dec 2020129.76131.88129.33130.88130.881,285,700
07 Dec 2020130.56131.57129.82131.37131.371,081,200
07 Dec 20200.35 Dividend
04 Dec 2020128.47130.66127.90130.53130.181,279,700
03 Dec 2020126.59129.15125.02127.87127.531,219,400
02 Dec 2020125.01127.55124.19127.31126.971,455,600
01 Dec 2020124.31126.18123.70125.59125.251,928,400
30 Nov 2020123.34124.11121.16123.92123.592,874,500
27 Nov 2020121.73123.94120.60122.44122.11735,800
25 Nov 2020123.64124.00121.00121.41121.081,264,100
24 Nov 2020120.41125.42119.94122.09121.762,346,900
23 Nov 2020120.23121.39119.23120.16119.841,582,700
20 Nov 2020120.75122.56120.17120.48120.162,513,600
19 Nov 2020118.24121.22117.26120.77120.451,572,300
18 Nov 2020119.32121.33118.43118.99118.671,773,800
17 Nov 2020118.79121.27118.31119.68119.361,597,200
16 Nov 2020117.80118.83116.38118.48118.161,678,500
13 Nov 2020116.82118.44115.21118.26117.941,313,800
12 Nov 2020115.58116.90114.69115.38115.071,172,100
11 Nov 2020115.27116.42114.42114.90114.591,499,600
10 Nov 2020113.84115.78111.26114.14113.832,303,500
09 Nov 2020118.41119.66114.55114.65114.342,835,600
06 Nov 2020119.33119.51117.18118.89118.571,019,400
05 Nov 2020119.04120.88118.32119.42119.101,346,100
04 Nov 2020118.90119.47116.45116.87116.561,692,400
03 Nov 2020115.07116.79114.03115.97115.661,362,500
02 Nov 2020113.62114.78111.60114.43114.121,631,300
30 Oct 2020113.78114.98111.87113.27112.971,761,700
29 Oct 2020115.01116.13113.70113.92113.611,581,000
28 Oct 2020117.86118.39114.68114.82114.511,833,800
27 Oct 2020124.66125.96119.25119.47119.152,490,300
26 Oct 2020121.83124.29120.71123.82123.491,784,400
23 Oct 2020124.60125.47120.76122.72122.394,006,300
22 Oct 2020135.39136.10125.75126.65126.314,540,700
21 Oct 2020136.68137.94135.86136.36135.991,217,000
20 Oct 2020136.14139.41135.98136.72136.351,200,300
19 Oct 2020139.11140.17134.36134.84134.481,138,600
16 Oct 2020139.16139.73137.67138.26137.891,134,500
15 Oct 2020140.15140.51138.24138.91138.54869,400
14 Oct 2020142.47143.99139.50140.91140.531,218,600
13 Oct 2020145.00146.03141.90144.03143.641,554,400
12 Oct 2020141.00146.94140.71145.25144.861,655,000
09 Oct 2020137.02139.48136.10139.43139.06890,400
08 Oct 2020134.79135.77133.65135.51135.15722,600
07 Oct 2020134.05134.85132.21133.51133.151,208,200
06 Oct 2020134.98137.43132.86133.34132.981,106,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...