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
24 Jan 2020	128.44	129.26	126.76	128.26	128.26	2,063,800
23 Jan 2020	123.09	130.55	122.20	128.48	128.48	4,300,600
22 Jan 2020	118.02	119.62	118.02	119.16	119.16	1,948,100
21 Jan 2020	116.70	118.15	116.70	117.85	117.85	1,442,000
17 Jan 2020	117.15	117.29	116.09	117.22	117.22	1,416,400
16 Jan 2020	115.70	117.47	115.70	116.88	116.88	796,000
15 Jan 2020	114.89	116.14	114.31	115.31	115.31	892,100
14 Jan 2020	115.00	115.39	114.39	114.96	114.96	895,100
13 Jan 2020	114.21	115.51	112.29	115.14	115.14	1,548,900
10 Jan 2020	114.63	114.81	113.46	113.74	113.74	964,600
09 Jan 2020	113.99	114.37	113.51	114.05	114.05	1,605,900
08 Jan 2020	112.63	114.03	112.61	113.76	113.76	1,261,600
07 Jan 2020	112.51	113.43	112.22	112.41	112.41	933,700
06 Jan 2020	111.32	113.06	111.32	113.01	113.01	1,046,700
03 Jan 2020	110.57	111.97	110.36	111.82	111.82	1,107,000
02 Jan 2020	111.59	111.99	111.06	111.67	111.67	1,352,600
31 Dec 2019	110.06	110.97	110.06	110.90	110.90	655,200
30 Dec 2019	110.95	111.32	110.27	110.36	110.36	599,400
27 Dec 2019	111.04	111.57	110.41	110.79	110.79	698,600
26 Dec 2019	110.90	111.36	110.76	111.26	111.26	597,300
24 Dec 2019	110.53	111.00	110.16	110.67	110.67	520,900
23 Dec 2019	111.22	111.48	110.05	110.16	110.16	1,000,800
20 Dec 2019	112.25	112.25	110.97	111.06	111.06	2,323,400
19 Dec 2019	111.42	112.13	111.14	111.82	111.82	809,300
18 Dec 2019	111.01	111.89	110.84	111.27	111.27	1,133,400
17 Dec 2019	111.66	112.25	111.06	111.21	111.21	1,147,200
16 Dec 2019	110.72	111.77	110.66	111.70	111.70	1,873,000
13 Dec 2019	109.93	110.67	109.77	110.35	110.35	1,032,600
12 Dec 2019	109.24	110.33	108.86	110.30	110.30	1,595,100
11 Dec 2019	109.96	110.23	109.29	109.45	109.45	1,190,800
10 Dec 2019	110.22	110.65	109.59	109.68	109.68	1,216,600
09 Dec 2019	110.35	111.20	110.28	110.33	110.33	1,323,600
06 Dec 2019	111.39	111.74	110.61	110.62	110.62	1,063,900
05 Dec 2019	110.80	110.95	110.30	110.78	110.78	874,800
05 Dec 2019	0.35 Dividend
04 Dec 2019	111.24	111.97	110.74	110.87	110.52	980,400
03 Dec 2019	111.55	111.59	110.24	111.22	110.87	2,036,300
02 Dec 2019	112.48	112.74	110.89	111.91	111.56	1,462,900
29 Nov 2019	113.01	113.14	112.55	112.81	112.45	1,147,700
27 Nov 2019	114.28	114.28	112.68	113.52	113.16	1,523,900
26 Nov 2019	114.24	114.65	113.16	113.97	113.61	7,134,700
25 Nov 2019	114.16	114.73	113.91	114.04	113.68	1,423,700
22 Nov 2019	113.38	114.29	112.96	113.75	113.39	1,800,200
21 Nov 2019	113.05	113.45	112.50	113.24	112.88	1,876,000
20 Nov 2019	113.08	113.69	112.48	112.92	112.56	1,536,000
19 Nov 2019	113.06	113.70	112.48	113.33	112.97	1,481,900
18 Nov 2019	112.61	112.88	112.22	112.55	112.19	1,458,800
15 Nov 2019	111.90	112.67	111.40	112.59	112.23	2,285,400
14 Nov 2019	111.46	111.93	111.14	111.39	111.04	1,213,900
13 Nov 2019	111.05	112.26	111.05	111.94	111.59	989,200
12 Nov 2019	111.57	111.81	111.03	111.43	111.08	1,909,500
11 Nov 2019	110.65	111.51	110.31	111.31	110.96	1,546,100
08 Nov 2019	109.95	110.76	109.60	110.73	110.38	1,139,400
07 Nov 2019	109.90	110.35	109.35	110.11	109.76	2,039,000
06 Nov 2019	108.74	109.89	108.60	109.59	109.24	1,467,200
05 Nov 2019	109.79	110.03	108.64	108.79	108.45	2,124,500
04 Nov 2019	109.57	110.06	109.22	109.25	108.91	1,437,400
01 Nov 2019	109.07	109.93	108.60	109.54	109.19	1,510,000
31 Oct 2019	108.58	108.97	108.16	108.86	108.52	1,421,900
30 Oct 2019	107.36	108.85	106.99	108.82	108.48	1,643,600
29 Oct 2019	107.04	107.58	106.74	107.17	106.83	1,795,300
28 Oct 2019	105.53	107.11	105.38	106.87	106.53	1,590,300
25 Oct 2019	108.12	108.12	104.32	105.64	105.31	2,957,500
24 Oct 2019	106.98	108.46	105.00	107.77	107.43	3,182,800
23 Oct 2019	104.24	104.59	103.35	103.67	103.34	2,049,400
22 Oct 2019	103.29	104.36	103.22	104.10	103.77	1,598,200
21 Oct 2019	101.65	103.96	101.65	103.19	102.86	2,003,000
18 Oct 2019	100.79	101.95	100.51	101.52	101.20	2,334,500
17 Oct 2019	99.91	100.86	99.09	100.79	100.47	963,300
16 Oct 2019	99.04	99.94	98.34	99.93	99.61	1,178,400
15 Oct 2019	98.76	99.77	98.45	99.45	99.14	1,049,700
14 Oct 2019	98.13	98.88	97.68	98.29	97.98	1,004,600
11 Oct 2019	98.00	99.46	97.45	98.22	97.91	1,157,800
10 Oct 2019	96.29	97.33	96.29	96.96	96.65	1,198,400
09 Oct 2019	96.63	96.92	95.99	96.59	96.29	1,020,900
08 Oct 2019	96.07	96.54	94.20	95.78	95.48	1,482,600
07 Oct 2019	96.23	97.58	95.58	96.80	96.49	2,565,800
04 Oct 2019	96.11	96.74	95.68	96.51	96.21	1,291,700
03 Oct 2019	95.04	95.92	94.17	95.69	95.39	1,437,000
02 Oct 2019	95.30	95.70	94.75	95.18	94.88	1,825,700
01 Oct 2019	96.95	97.39	95.71	96.03	95.73	1,677,900
30 Sep 2019	95.89	96.94	95.76	96.52	96.22	1,440,500
27 Sep 2019	96.42	96.65	94.99	95.81	95.51	1,572,200
26 Sep 2019	96.13	96.59	95.62	95.84	95.54	1,698,300
25 Sep 2019	95.42	96.15	94.36	95.97	95.67	1,370,400
24 Sep 2019	96.51	96.84	94.68	95.16	94.86	2,117,900
23 Sep 2019	96.76	97.17	96.23	96.25	95.95	1,300,900
20 Sep 2019	96.22	97.12	96.12	96.97	96.66	3,237,900
19 Sep 2019	96.64	97.22	95.97	96.45	96.15	1,506,100
18 Sep 2019	95.73	96.91	95.37	96.72	96.41	1,556,300
17 Sep 2019	96.53	96.77	95.39	95.72	95.42	1,756,600
16 Sep 2019	95.66	96.78	95.12	96.64	96.33	1,480,400
13 Sep 2019	96.37	96.68	95.57	95.95	95.65	1,506,800
12 Sep 2019	96.94	97.35	96.48	96.53	96.23	1,604,300
11 Sep 2019	96.04	96.76	95.59	96.50	96.20	1,575,800
10 Sep 2019	94.58	95.79	94.23	95.76	95.46	1,535,400
09 Sep 2019	94.74	95.14	94.24	94.97	94.67	2,114,500
06 Sep 2019	94.51	95.17	94.27	94.41	94.11	1,452,800
05 Sep 2019	93.65	94.97	93.36	94.35	94.05	2,171,200
05 Sep 2019	0.35 Dividend
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