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
19 Aug 2019	93.37	93.50	91.86	91.87	91.87	940,443
16 Aug 2019	92.35	92.88	92.10	92.44	92.44	1,905,300
15 Aug 2019	91.35	92.14	91.07	91.51	91.51	1,957,400
14 Aug 2019	91.40	92.06	90.98	91.29	91.29	2,035,900
13 Aug 2019	91.13	92.61	90.57	92.30	92.30	2,266,400
12 Aug 2019	91.49	91.81	91.17	91.22	91.22	2,835,700
09 Aug 2019	92.06	92.51	91.07	91.98	91.98	1,918,000
08 Aug 2019	92.04	92.54	91.65	92.42	92.42	2,884,000
07 Aug 2019	90.87	91.62	90.28	91.40	91.40	3,223,800
06 Aug 2019	92.33	92.67	90.70	91.61	91.61	3,671,700
05 Aug 2019	92.50	92.94	91.62	92.03	92.03	3,571,600
02 Aug 2019	93.81	94.30	93.19	93.54	93.54	2,817,000
01 Aug 2019	94.62	95.13	93.76	94.25	94.25	2,511,200
31 Jul 2019	95.03	95.29	93.33	94.24	94.24	2,432,200
30 Jul 2019	94.81	95.24	94.27	95.13	95.13	2,479,700
29 Jul 2019	95.54	95.88	94.25	95.31	95.31	1,964,500
26 Jul 2019	95.26	96.53	94.77	95.59	95.59	3,051,400
25 Jul 2019	96.94	97.27	94.85	95.07	95.07	10,151,900
24 Jul 2019	100.98	101.34	100.26	100.72	100.72	1,830,700
23 Jul 2019	101.79	101.96	100.35	100.88	100.88	1,301,600
22 Jul 2019	101.29	102.05	100.72	101.54	101.54	1,539,600
19 Jul 2019	101.96	102.62	101.03	101.21	101.21	2,051,800
18 Jul 2019	100.50	101.95	100.04	101.73	101.73	2,225,800
17 Jul 2019	101.00	101.13	100.11	100.57	100.57	1,547,900
16 Jul 2019	101.48	101.67	100.64	100.85	100.85	1,295,400
15 Jul 2019	101.14	101.66	100.84	101.53	101.53	1,528,700
12 Jul 2019	99.94	101.17	99.93	100.84	100.84	1,595,900
11 Jul 2019	99.85	99.93	98.98	99.69	99.69	1,570,100
10 Jul 2019	99.21	100.29	99.21	99.64	99.64	1,542,500
09 Jul 2019	97.86	98.98	97.86	98.96	98.96	1,180,400
08 Jul 2019	99.72	99.81	98.43	98.98	98.98	1,828,400
05 Jul 2019	99.15	99.90	98.25	99.83	99.83	1,424,900
03 Jul 2019	99.81	99.97	99.01	99.69	99.69	1,043,400
02 Jul 2019	98.37	99.32	98.20	99.29	99.29	1,492,000
01 Jul 2019	99.44	99.89	98.07	98.38	98.38	1,542,700
28 Jun 2019	97.87	98.29	97.54	98.14	98.14	1,969,800
27 Jun 2019	97.65	98.43	97.47	97.72	97.72	780,500
26 Jun 2019	98.58	98.93	97.24	97.40	97.40	1,558,000
25 Jun 2019	99.61	99.67	97.96	98.16	98.16	1,855,600
24 Jun 2019	100.00	100.37	99.45	99.58	99.58	1,574,000
21 Jun 2019	99.63	100.00	99.11	99.79	99.79	3,040,200
20 Jun 2019	100.07	100.73	99.12	99.38	99.38	1,987,900
19 Jun 2019	98.04	99.10	97.23	98.94	98.94	2,083,700
18 Jun 2019	97.81	98.66	97.55	97.70	97.70	1,592,800
17 Jun 2019	97.16	98.33	96.91	97.11	97.11	2,100,600
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
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