CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Apr 2020142.69148.00136.31147.14147.143,576,031
03 Apr 2020142.01145.90140.66141.33141.332,793,300
02 Apr 2020137.86145.43137.39142.52142.522,950,400
01 Apr 2020138.96142.65136.39139.14139.142,344,700
31 Mar 2020144.08146.40140.53141.55141.552,957,000
30 Mar 2020141.30146.25134.57145.91145.912,991,600
27 Mar 2020135.36142.97133.02140.04140.043,330,300
26 Mar 2020125.99139.49125.97137.81137.813,458,300
25 Mar 2020126.00131.11121.84126.66126.663,576,400
24 Mar 2020125.24126.00116.21122.00122.003,012,900
23 Mar 2020121.33123.29114.57121.60121.603,061,600
20 Mar 2020126.00131.97116.83119.33119.334,509,400
19 Mar 2020132.09141.01123.63125.31125.313,889,200
18 Mar 2020122.64139.15120.00130.50130.503,862,500
17 Mar 2020113.76134.41113.73127.46127.465,231,600
16 Mar 2020106.16119.81104.75110.74110.744,232,400
13 Mar 2020108.82113.84106.38113.67113.673,337,800
12 Mar 2020110.01113.69103.81105.06105.063,493,100
11 Mar 2020111.82116.96110.68114.80114.803,315,400
10 Mar 2020118.80119.25109.88114.78114.782,749,600
09 Mar 2020112.00118.70111.05115.95115.952,854,100
06 Mar 2020112.24120.13112.10117.91117.914,220,900
05 Mar 2020107.51117.37107.51116.46116.464,652,300
05 Mar 20200.35 Dividend
04 Mar 2020107.86110.13107.25110.13109.782,649,300
03 Mar 2020108.17109.42105.06106.40106.062,596,200
02 Mar 2020104.06108.97103.79108.78108.433,897,100
28 Feb 2020100.70103.47100.31103.39103.064,823,400
27 Feb 2020105.05107.04102.91102.97102.642,536,900
26 Feb 2020109.68110.39106.41106.80106.461,676,200
25 Feb 2020112.08112.40108.36108.65108.302,277,700
24 Feb 2020114.13114.89111.84111.94111.582,128,200
21 Feb 2020119.01119.92115.84116.08115.711,740,000
20 Feb 2020122.14122.52118.91119.57119.191,384,700
19 Feb 2020123.64124.49122.10122.25121.861,273,100
18 Feb 2020121.94123.54121.84123.51123.121,915,100
14 Feb 2020122.88123.45121.75122.03121.641,257,200
13 Feb 2020121.59123.43121.59123.00122.61867,900
12 Feb 2020122.18122.59121.34122.04121.651,036,000
11 Feb 2020122.41122.62121.39121.62121.231,006,300
10 Feb 2020120.94121.87120.29121.82121.431,618,800
07 Feb 2020121.90122.54120.86121.08120.701,014,900
06 Feb 2020123.20123.83121.75122.23121.841,305,500
05 Feb 2020123.67124.12122.26122.75122.361,882,500
04 Feb 2020122.93124.11122.67123.49123.101,698,700
03 Feb 2020121.09123.29121.09122.67122.281,373,300
31 Jan 2020123.55123.78120.69121.22120.832,397,800
30 Jan 2020122.44123.40121.62122.54122.151,541,200
29 Jan 2020126.07126.07122.88123.01122.621,570,500
28 Jan 2020126.55127.20125.21125.55125.151,530,400
27 Jan 2020127.33128.24126.75126.90126.501,312,300
24 Jan 2020128.44129.26126.76128.26127.852,063,800
23 Jan 2020123.09130.55122.20128.48128.074,300,600
22 Jan 2020118.02119.62118.02119.16118.781,948,100
21 Jan 2020116.70118.15116.70117.85117.481,442,000
17 Jan 2020117.15117.29116.09117.22116.851,416,400
16 Jan 2020115.70117.47115.70116.88116.51796,000
15 Jan 2020114.89116.14114.31115.31114.94892,100
14 Jan 2020115.00115.39114.39114.96114.59895,100
13 Jan 2020114.21115.51112.29115.14114.771,548,900
10 Jan 2020114.63114.81113.46113.74113.38964,600
09 Jan 2020113.99114.37113.51114.05113.691,605,900
08 Jan 2020112.63114.03112.61113.76113.401,261,600
07 Jan 2020112.51113.43112.22112.41112.05933,700
06 Jan 2020111.32113.06111.32113.01112.651,046,700
03 Jan 2020110.57111.97110.36111.82111.461,107,000
02 Jan 2020111.59111.99111.06111.67111.321,352,600
31 Dec 2019110.06110.97110.06110.90110.55655,200
30 Dec 2019110.95111.32110.27110.36110.01599,400
27 Dec 2019111.04111.57110.41110.79110.44698,600
26 Dec 2019110.90111.36110.76111.26110.91597,300
24 Dec 2019110.53111.00110.16110.67110.32520,900
23 Dec 2019111.22111.48110.05110.16109.811,000,800
20 Dec 2019112.25112.25110.97111.06110.712,323,400
19 Dec 2019111.42112.13111.14111.82111.46809,300
18 Dec 2019111.01111.89110.84111.27110.921,133,400
17 Dec 2019111.66112.25111.06111.21110.861,147,200
16 Dec 2019110.72111.77110.66111.70111.351,873,000
13 Dec 2019109.93110.67109.77110.35110.001,032,600
12 Dec 2019109.24110.33108.86110.30109.951,595,100
11 Dec 2019109.96110.23109.29109.45109.101,190,800
10 Dec 2019110.22110.65109.59109.68109.331,216,600
09 Dec 2019110.35111.20110.28110.33109.981,323,600
06 Dec 2019111.39111.74110.61110.62110.271,063,900
05 Dec 2019110.80110.95110.30110.78110.43874,800
05 Dec 20190.35 Dividend
04 Dec 2019111.24111.97110.74110.87110.17980,400
03 Dec 2019111.55111.59110.24111.22110.522,036,300
02 Dec 2019112.48112.74110.89111.91111.201,462,900
29 Nov 2019113.01113.14112.55112.81112.101,147,700
27 Nov 2019114.28114.28112.68113.52112.801,523,900
26 Nov 2019114.24114.65113.16113.97113.257,134,700
25 Nov 2019114.16114.73113.91114.04113.321,423,700
22 Nov 2019113.38114.29112.96113.75113.031,800,200
21 Nov 2019113.05113.45112.50113.24112.521,876,000
20 Nov 2019113.08113.69112.48112.92112.211,536,000
19 Nov 2019113.06113.70112.48113.33112.611,481,900
18 Nov 2019112.61112.88112.22112.55111.841,458,800
15 Nov 2019111.90112.67111.40112.59111.882,285,400
14 Nov 2019111.46111.93111.14111.39110.691,213,900
*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