UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.69+2.51 (+2.11%)
At close: 4:00PM EDT

121.68 -0.01 (-0.01%)
After hours: 6:03PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 May 2021118.84121.79118.40121.69121.691,074,216
05 May 2021119.90120.49118.60119.18119.18964,100
04 May 2021122.31122.52118.05119.20119.201,849,000
03 May 2021123.26124.04121.39123.40123.401,974,000
30 Apr 2021126.51127.54122.87123.85123.852,446,300
29 Apr 2021124.37130.92124.00128.02128.024,297,300
28 Apr 2021141.27141.28138.24138.51138.511,083,400
27 Apr 2021140.36141.45139.00140.34140.34658,500
26 Apr 2021140.80142.08139.50140.60140.601,091,100
23 Apr 2021140.23141.72138.49140.48140.48749,300
22 Apr 2021139.75142.06139.75140.30140.301,424,400
21 Apr 2021140.94144.47140.45141.50141.501,639,600
20 Apr 2021138.13140.46137.75138.12138.12555,700
19 Apr 2021139.93140.67137.56138.85138.85892,100
16 Apr 2021139.32141.07138.64140.50140.50779,700
15 Apr 2021137.59139.25136.50138.83138.83988,700
14 Apr 2021139.00139.38136.90137.76137.761,073,800
13 Apr 2021140.82141.30136.75139.00139.001,308,500
12 Apr 2021141.16142.27141.16142.06142.06798,900
09 Apr 2021142.53142.94141.68142.34142.34779,500
08 Apr 2021143.82143.91142.24142.77142.77705,700
07 Apr 2021143.24143.98142.53142.68142.681,206,800
06 Apr 2021142.01143.71140.40141.98141.98838,600
05 Apr 2021138.55142.73138.32142.49142.49889,000
01 Apr 2021140.07142.35138.95140.32140.32858,200
31 Mar 2021138.87141.88138.39140.36140.361,233,700
30 Mar 2021137.05138.68134.25138.39138.391,389,800
29 Mar 2021137.07140.55136.54138.84138.841,203,300
26 Mar 2021133.69136.76133.69136.64136.64997,400
25 Mar 2021134.71136.99133.58135.09135.091,171,600
24 Mar 2021137.22137.60134.98135.03135.03976,200
23 Mar 2021137.99140.34137.56138.36138.36831,500
22 Mar 2021134.53138.22134.02137.74137.741,012,800
19 Mar 2021131.17134.53131.07133.57133.572,123,900
18 Mar 2021132.14132.30128.65131.50131.501,571,500
17 Mar 2021136.47136.47132.86133.45133.451,407,100
16 Mar 2021135.34136.38134.05136.17136.17831,100
15 Mar 2021133.22135.31132.37134.97134.97811,700
12 Mar 2021134.11134.78132.99133.48133.48732,800
11 Mar 2021132.78136.65132.20135.21135.211,325,500
11 Mar 20210.37 Dividend
10 Mar 2021133.21134.81131.64131.78131.411,148,900
09 Mar 2021133.39134.93131.93132.42132.051,146,500
08 Mar 2021135.08135.20131.15131.36130.991,056,900
05 Mar 2021132.11135.65130.19135.47135.091,086,900
04 Mar 2021132.65136.14130.83131.09130.721,448,200
03 Mar 2021136.92136.92130.81132.23131.861,155,800
02 Mar 2021139.22139.49135.17136.72136.34796,200
01 Mar 2021134.77138.86133.79138.65138.261,231,200
26 Feb 2021137.61139.10132.17133.58133.203,070,200
25 Feb 2021136.10139.67135.91138.86138.471,553,400
24 Feb 2021135.69137.78135.05137.00136.621,030,900
23 Feb 2021134.95138.70133.97136.81136.431,731,100
22 Feb 2021133.07135.79132.11135.10134.721,114,600
19 Feb 2021132.91133.34130.60132.96132.591,088,200
18 Feb 2021133.38133.49131.21132.09131.72877,500
17 Feb 2021135.18136.37132.81134.08133.701,066,000
16 Feb 2021137.97138.74136.42136.69136.31875,500
12 Feb 2021137.30137.74135.48137.68137.29560,100
11 Feb 2021137.33138.64137.00137.79137.40839,500
10 Feb 2021137.35137.44135.01136.93136.55693,800
09 Feb 2021134.94137.00134.28136.09135.71676,000
08 Feb 2021132.96134.11131.95134.07133.69905,100
05 Feb 2021131.87133.38131.20131.82131.45664,600
04 Feb 2021132.35133.24131.14132.54132.17842,000
03 Feb 2021132.78134.33131.23132.39132.02860,600
02 Feb 2021132.63134.50131.23133.12132.751,285,100
01 Feb 2021133.47134.43130.68132.51132.141,366,100
29 Jan 2021136.00138.00133.14133.31132.942,059,900
28 Jan 2021141.50144.44136.32136.40136.023,776,800
27 Jan 2021139.24145.19138.72144.47144.063,148,500
26 Jan 2021132.32139.19131.35139.10138.711,773,700
25 Jan 2021127.98131.77127.00131.63131.262,915,400
22 Jan 2021127.06127.45124.88126.75126.391,236,500
21 Jan 2021134.17134.17126.94127.35126.992,288,200
20 Jan 2021136.12136.50132.49132.58132.211,740,500
19 Jan 2021132.49137.01130.56135.36134.983,263,300
15 Jan 2021130.88132.96130.54132.00131.631,003,700
14 Jan 2021132.51132.92130.87131.99131.621,190,700
13 Jan 2021133.16133.20130.39131.48131.111,030,700
12 Jan 2021128.54133.66128.54133.14132.771,354,100
11 Jan 2021130.52131.93129.12129.65129.29990,200
08 Jan 2021129.39131.11128.22130.85130.481,039,500
07 Jan 2021126.31128.88126.03128.44128.08892,700
06 Jan 2021127.70128.10125.50125.77125.421,329,400
05 Jan 2021128.00128.33126.78127.63127.27780,300
04 Jan 2021130.75130.88126.27128.33127.971,123,700
31 Dec 2020128.67130.32127.93130.10129.73598,200
30 Dec 2020130.33130.45128.19128.29127.932,225,100
29 Dec 2020133.94134.80129.83130.11129.74702,000
28 Dec 2020132.82134.00132.29133.02132.652,217,800
24 Dec 2020132.40133.12131.14132.57132.20431,900
23 Dec 2020133.58134.09131.77131.77131.40999,600
22 Dec 2020131.82133.27129.94132.72132.353,073,700
21 Dec 2020130.67132.19129.02131.11130.741,358,300
18 Dec 2020131.40134.85129.86132.65132.286,630,100
17 Dec 2020130.59131.34128.72130.74130.371,556,300
16 Dec 2020127.76129.89127.10129.28128.921,192,600
15 Dec 2020129.44130.11126.73127.45127.091,289,500
14 Dec 2020130.58131.82127.90128.43128.071,955,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...