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
09 Jul 2020	151.29	153.29	150.05	152.68	152.68	936,385
08 Jul 2020	151.04	151.66	148.75	149.69	149.69	1,097,500
07 Jul 2020	150.13	152.60	149.82	150.08	150.08	984,500
06 Jul 2020	151.49	152.21	148.91	150.38	150.38	1,267,700
02 Jul 2020	150.00	151.62	149.27	150.06	150.06	1,115,000
01 Jul 2020	147.01	149.84	145.66	149.38	149.38	1,058,900
30 Jun 2020	146.57	148.36	145.57	147.91	147.91	1,145,100
29 Jun 2020	142.46	145.40	141.03	144.82	144.82	1,492,600
26 Jun 2020	140.89	144.14	139.90	142.77	142.77	2,984,500
25 Jun 2020	142.66	143.64	140.11	140.89	140.89	1,298,400
24 Jun 2020	142.94	144.93	141.59	142.17	142.17	1,285,600
23 Jun 2020	145.06	145.48	142.57	142.72	142.72	1,121,300
22 Jun 2020	145.03	145.48	143.09	144.84	144.84	1,019,100
19 Jun 2020	148.00	148.75	144.52	144.60	144.60	2,929,600
18 Jun 2020	145.92	146.99	144.24	146.73	146.73	1,364,400
17 Jun 2020	145.42	146.98	144.51	145.37	145.37	964,600
16 Jun 2020	143.67	146.99	143.60	145.46	145.46	1,254,100
15 Jun 2020	140.06	143.33	139.13	143.23	143.23	1,491,400
12 Jun 2020	139.49	142.66	138.83	140.74	140.74	1,863,600
11 Jun 2020	140.73	143.37	137.50	137.88	137.88	1,713,200
10 Jun 2020	141.72	143.59	140.22	141.37	141.37	2,056,200
09 Jun 2020	141.36	142.37	139.11	140.22	140.22	1,311,300
08 Jun 2020	136.41	140.54	136.10	139.89	139.89	1,765,300
05 Jun 2020	137.62	139.55	135.34	139.15	139.15	2,048,300
04 Jun 2020	137.97	140.71	137.80	139.93	139.93	1,413,500
04 Jun 2020	0.35 Dividend
03 Jun 2020	143.85	143.85	139.08	139.57	139.22	1,498,900
02 Jun 2020	145.90	146.03	140.76	143.87	143.51	1,617,900
01 Jun 2020	147.39	148.71	145.17	146.65	146.28	1,352,200
29 May 2020	141.72	148.53	141.54	148.12	147.75	3,616,400
28 May 2020	139.31	142.79	139.02	141.19	140.84	1,670,800
27 May 2020	136.84	139.41	135.51	139.21	138.86	1,642,400
26 May 2020	138.81	140.27	137.24	138.95	138.60	2,347,600
22 May 2020	137.16	137.88	135.13	137.04	136.70	1,616,300
21 May 2020	137.81	138.30	135.05	136.73	136.39	1,616,100
20 May 2020	138.04	138.96	135.18	137.44	137.10	1,804,400
19 May 2020	140.66	141.16	137.05	137.17	136.83	2,467,600
18 May 2020	146.44	147.26	139.73	139.89	139.54	3,602,200
15 May 2020	144.89	148.18	144.44	146.72	146.35	1,616,100
14 May 2020	146.28	146.96	143.48	146.06	145.69	1,430,900
13 May 2020	147.36	149.51	144.22	146.51	146.14	1,758,500
12 May 2020	154.70	154.99	146.72	146.84	146.47	1,934,800
11 May 2020	151.89	155.10	151.24	154.02	153.63	1,432,100
08 May 2020	151.59	151.59	147.94	150.98	150.60	1,485,400
07 May 2020	149.03	152.42	147.62	150.68	150.30	1,771,700
06 May 2020	147.70	149.98	145.60	147.72	147.35	1,533,800
05 May 2020	146.31	148.20	144.96	146.58	146.21	1,624,900
04 May 2020	143.42	146.42	142.59	146.32	145.95	1,500,700
01 May 2020	143.62	144.79	140.46	142.58	142.22	1,545,400
30 Apr 2020	140.57	145.36	140.02	145.01	144.65	2,177,500
29 Apr 2020	141.32	141.93	139.16	139.98	139.63	2,774,100
28 Apr 2020	147.19	147.49	141.01	141.19	140.84	2,388,800
27 Apr 2020	146.50	148.70	146.20	147.48	147.11	2,390,900
24 Apr 2020	142.60	146.21	142.05	146.04	145.67	3,317,200
23 Apr 2020	143.27	145.64	139.29	141.56	141.21	5,615,000
22 Apr 2020	148.30	151.92	147.18	151.69	151.31	2,119,900
21 Apr 2020	150.16	150.65	145.22	146.64	146.27	1,821,400
20 Apr 2020	150.71	152.49	148.92	150.67	150.29	1,562,300
17 Apr 2020	147.69	150.72	144.52	150.41	150.03	2,114,000
16 Apr 2020	147.20	151.53	146.01	150.56	150.18	2,055,000
15 Apr 2020	142.81	145.57	141.44	145.09	144.73	1,989,000
14 Apr 2020	141.51	143.84	140.12	143.76	143.40	2,305,800
13 Apr 2020	138.82	142.62	138.41	139.99	139.64	2,060,900
09 Apr 2020	146.23	146.64	138.76	139.40	139.05	3,334,900
08 Apr 2020	146.61	148.22	145.00	146.82	146.45	2,128,300
07 Apr 2020	147.39	148.00	142.91	145.80	145.43	3,177,700
06 Apr 2020	142.69	150.33	136.31	147.14	146.77	3,663,100
03 Apr 2020	142.01	145.90	140.66	141.33	140.98	2,793,300
02 Apr 2020	137.86	145.43	137.39	142.52	142.16	2,950,400
01 Apr 2020	138.96	142.65	136.39	139.14	138.79	2,344,700
31 Mar 2020	144.08	146.40	140.53	141.55	141.20	2,957,000
30 Mar 2020	141.30	146.25	134.57	145.91	145.54	2,991,600
27 Mar 2020	135.36	142.97	133.02	140.04	139.69	3,330,300
26 Mar 2020	125.99	139.49	125.97	137.81	137.46	3,458,300
25 Mar 2020	126.00	131.11	121.84	126.66	126.34	3,576,400
24 Mar 2020	125.24	126.00	116.21	122.00	121.69	3,012,900
23 Mar 2020	121.33	123.29	114.57	121.60	121.30	3,061,600
20 Mar 2020	126.00	131.97	116.83	119.33	119.03	4,509,400
19 Mar 2020	132.09	141.01	123.63	125.31	125.00	3,889,200
18 Mar 2020	122.64	139.15	120.00	130.50	130.17	3,862,500
17 Mar 2020	113.76	134.41	113.73	127.46	127.14	5,231,600
16 Mar 2020	106.16	119.81	104.75	110.74	110.46	4,232,400
13 Mar 2020	108.82	113.84	106.38	113.67	113.38	3,337,800
12 Mar 2020	110.01	113.69	103.81	105.06	104.80	3,493,100
11 Mar 2020	111.82	116.96	110.68	114.80	114.51	3,315,400
10 Mar 2020	118.80	119.25	109.88	114.78	114.49	2,749,600
09 Mar 2020	112.00	118.70	111.05	115.95	115.66	2,854,100
06 Mar 2020	112.24	120.13	112.10	117.91	117.61	4,220,900
05 Mar 2020	107.51	117.37	107.51	116.46	116.17	4,652,300
05 Mar 2020	0.35 Dividend
04 Mar 2020	107.86	110.13	107.25	110.13	109.50	2,649,300
03 Mar 2020	108.17	109.42	105.06	106.40	105.80	2,596,200
02 Mar 2020	104.06	108.97	103.79	108.78	108.16	3,897,100
28 Feb 2020	100.70	103.47	100.31	103.39	102.80	4,823,400
27 Feb 2020	105.05	107.04	102.91	102.97	102.39	2,536,900
26 Feb 2020	109.68	110.39	106.41	106.80	106.19	1,676,200
25 Feb 2020	112.08	112.40	108.36	108.65	108.03	2,277,700
24 Feb 2020	114.13	114.89	111.84	111.94	111.30	2,128,200
21 Feb 2020	119.01	119.92	115.84	116.08	115.42	1,740,000
20 Feb 2020	122.14	122.52	118.91	119.57	118.89	1,384,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more