Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

103.75

-0.06

(-0.06%)

At close: 04:00PM EDT

103.70

-0.05

(-0.05%)

After hours:

07:07PM EDT

Time period:

24 Sept 2021 - 24 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	103.83	103.83	103.68	103.75	103.75	2,453,000
22 Sept 2022	103.86	103.87	103.80	103.81	103.81	3,857,200
21 Sept 2022	103.70	103.86	103.66	103.75	103.75	1,321,500
20 Sept 2022	103.65	103.77	103.51	103.72	103.72	737,400
19 Sept 2022	103.46	103.81	103.45	103.72	103.72	704,400
16 Sept 2022	103.69	103.70	103.39	103.53	103.53	1,899,800
15 Sept 2022	103.62	103.69	103.53	103.61	103.61	1,183,200
14 Sept 2022	103.61	103.69	103.50	103.64	103.64	1,352,100
13 Sept 2022	103.65	103.75	103.49	103.53	103.53	1,711,100
12 Sept 2022	103.70	103.73	103.52	103.67	103.67	1,016,600
09 Sept 2022	103.69	103.71	103.62	103.68	103.68	1,304,000
08 Sept 2022	103.46	103.74	103.42	103.70	103.70	915,300
07 Sept 2022	103.48	103.72	103.30	103.41	103.41	1,795,400
06 Sept 2022	102.72	103.00	102.68	102.77	102.77	641,400
02 Sept 2022	103.00	103.04	102.67	102.83	102.83	397,100
01 Sept 2022	103.20	103.20	102.60	102.95	102.95	558,700
31 Aug 2022	102.59	103.60	102.14	102.77	102.77	1,648,800
30 Aug 2022	102.49	102.97	102.49	102.59	102.59	742,100
29 Aug 2022	102.41	102.55	102.10	102.23	102.23	1,130,100
26 Aug 2022	102.99	103.00	102.45	102.45	102.45	623,400
25 Aug 2022	103.00	103.00	102.56	102.70	102.70	447,700
24 Aug 2022	102.92	103.16	102.61	102.68	102.68	439,400
23 Aug 2022	102.77	103.20	102.67	102.99	102.99	748,900
22 Aug 2022	102.76	103.00	102.56	102.97	102.97	590,600
19 Aug 2022	103.19	103.19	102.75	102.77	102.77	645,100
18 Aug 2022	103.00	103.24	102.92	103.19	103.19	317,300
17 Aug 2022	103.00	103.25	102.90	103.13	103.13	367,400
16 Aug 2022	103.10	103.24	102.93	103.22	103.22	1,602,100
15 Aug 2022	102.86	103.33	102.70	103.20	103.20	640,700
12 Aug 2022	102.68	102.90	102.49	102.89	102.89	805,500
11 Aug 2022	102.49	102.75	102.40	102.45	102.45	447,500
10 Aug 2022	102.50	102.83	102.36	102.68	102.68	587,900
09 Aug 2022	102.22	102.50	102.00	102.20	102.20	325,800
08 Aug 2022	102.77	102.92	102.22	102.29	102.29	522,300
05 Aug 2022	102.00	102.50	101.72	102.50	102.50	576,200
04 Aug 2022	101.97	102.26	101.82	102.00	102.00	390,100
03 Aug 2022	101.95	102.56	101.87	101.88	101.88	1,088,500
02 Aug 2022	101.31	102.32	101.15	101.95	101.95	647,200
01 Aug 2022	101.36	101.67	101.23	101.27	101.27	574,000
29 Jul 2022	101.90	101.90	101.22	101.41	101.41	701,200
28 Jul 2022	101.62	101.88	101.33	101.80	101.80	1,088,500
27 Jul 2022	101.50	101.63	101.26	101.62	101.62	763,600
26 Jul 2022	101.12	101.29	100.82	101.00	101.00	1,373,500
25 Jul 2022	101.55	101.72	101.16	101.25	101.25	423,200
22 Jul 2022	101.99	101.99	101.30	101.48	101.48	467,100
21 Jul 2022	101.75	101.95	101.56	101.71	101.71	592,700
20 Jul 2022	102.66	102.66	101.52	101.91	101.91	1,193,200
19 Jul 2022	102.25	102.66	102.00	102.57	102.57	1,711,300
18 Jul 2022	102.61	102.71	102.15	102.17	102.17	982,800
15 Jul 2022	102.61	102.99	102.40	102.53	102.53	1,139,600
14 Jul 2022	102.21	102.60	102.21	102.35	102.35	1,238,200
13 Jul 2022	101.80	102.48	101.80	102.27	102.27	1,728,800
12 Jul 2022	101.14	102.42	100.97	102.08	102.08	1,880,900
11 Jul 2022	99.12	102.16	98.34	100.75	100.75	2,919,000
08 Jul 2022	99.45	99.49	98.55	99.22	99.22	717,200
07 Jul 2022	98.00	99.73	98.00	99.49	99.49	691,200
06 Jul 2022	99.25	99.25	97.71	97.82	97.82	1,351,600
05 Jul 2022	97.28	99.19	96.57	99.10	99.10	845,400
01 Jul 2022	97.23	98.12	96.11	97.93	97.93	494,900
30 Jun 2022	96.77	97.89	95.85	97.17	97.17	1,037,500
29 Jun 2022	96.34	97.34	96.05	96.84	96.84	675,500
28 Jun 2022	97.00	97.24	95.98	96.15	96.15	855,300
27 Jun 2022	97.00	98.00	96.66	96.76	96.76	660,900
24 Jun 2022	98.46	98.54	95.31	96.59	96.59	1,855,600
23 Jun 2022	97.60	98.58	97.47	98.42	98.42	868,900
22 Jun 2022	97.10	97.85	96.33	97.39	97.39	940,300
21 Jun 2022	95.88	98.56	95.46	97.62	97.62	2,115,500
17 Jun 2022	91.37	96.55	91.37	94.94	94.94	2,761,400
16 Jun 2022	91.63	91.70	88.66	89.76	89.76	2,225,900
15 Jun 2022	92.72	93.42	91.82	92.71	92.71	1,497,700
14 Jun 2022	95.65	95.82	89.34	92.41	92.41	4,098,700
13 Jun 2022	96.77	97.00	94.72	95.39	95.39	1,931,800
10 Jun 2022	98.61	98.69	97.59	97.94	97.94	1,012,900
09 Jun 2022	98.80	99.90	98.70	99.05	99.05	792,900
08 Jun 2022	98.69	98.82	98.40	98.74	98.74	835,600
07 Jun 2022	99.46	99.50	98.51	98.77	98.77	1,100,200
06 Jun 2022	99.80	100.56	99.22	99.34	99.34	2,081,700
03 Jun 2022	101.27	101.51	101.11	101.41	101.41	506,000
02 Jun 2022	100.98	101.42	100.91	101.35	101.35	455,400
01 Jun 2022	100.94	101.02	100.70	100.84	100.84	598,900
31 May 2022	101.06	101.20	100.25	100.69	100.69	1,617,100
27 May 2022	100.43	100.97	100.11	100.95	100.95	626,000
26 May 2022	99.80	100.85	99.67	100.43	100.43	779,300
25 May 2022	99.50	99.89	99.31	99.64	99.64	997,400
24 May 2022	99.99	100.07	99.42	99.52	99.52	1,617,600
23 May 2022	99.77	100.19	99.60	99.78	99.78	1,318,100
20 May 2022	99.88	100.06	99.01	99.27	99.27	712,200
19 May 2022	99.60	99.91	99.42	99.46	99.46	661,000
18 May 2022	100.55	100.62	99.55	99.68	99.68	841,800
17 May 2022	99.23	100.80	99.20	100.79	100.79	921,700
16 May 2022	99.07	99.49	98.73	99.28	99.28	1,019,900
13 May 2022	99.83	99.86	98.78	99.15	99.15	1,074,200
12 May 2022	99.96	100.08	99.10	99.83	99.83	1,167,900
11 May 2022	100.25	100.40	100.00	100.08	100.08	555,400
10 May 2022	100.36	100.55	99.78	100.29	100.29	1,526,600
09 May 2022	100.62	100.96	100.01	100.02	100.02	1,408,300
06 May 2022	101.16	101.35	100.62	101.00	101.00	1,477,600
05 May 2022	101.52	101.68	101.03	101.40	101.40	1,054,600
04 May 2022	101.38	101.75	100.94	101.70	101.70	1,526,400
03 May 2022	100.20	101.31	100.15	101.23	101.23	1,150,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.00(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1189-0.0251(-2.19%)

GBP/USD1.0857-0.0398(-3.54%)

BTC-GBP17,455.75-225.35(-1.27%)

Citrix Systems, Inc. (CTXS)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.00(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1189
-0.0251(-2.19%)

GBP/USD
1.0857
-0.0398(-3.54%)

BTC-GBP
17,455.75
-225.35(-1.27%)