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
06 Apr 2020	142.69	148.00	136.31	147.14	147.14	3,576,031
03 Apr 2020	142.01	145.90	140.66	141.33	141.33	2,793,300
02 Apr 2020	137.86	145.43	137.39	142.52	142.52	2,950,400
01 Apr 2020	138.96	142.65	136.39	139.14	139.14	2,344,700
31 Mar 2020	144.08	146.40	140.53	141.55	141.55	2,957,000
30 Mar 2020	141.30	146.25	134.57	145.91	145.91	2,991,600
27 Mar 2020	135.36	142.97	133.02	140.04	140.04	3,330,300
26 Mar 2020	125.99	139.49	125.97	137.81	137.81	3,458,300
25 Mar 2020	126.00	131.11	121.84	126.66	126.66	3,576,400
24 Mar 2020	125.24	126.00	116.21	122.00	122.00	3,012,900
23 Mar 2020	121.33	123.29	114.57	121.60	121.60	3,061,600
20 Mar 2020	126.00	131.97	116.83	119.33	119.33	4,509,400
19 Mar 2020	132.09	141.01	123.63	125.31	125.31	3,889,200
18 Mar 2020	122.64	139.15	120.00	130.50	130.50	3,862,500
17 Mar 2020	113.76	134.41	113.73	127.46	127.46	5,231,600
16 Mar 2020	106.16	119.81	104.75	110.74	110.74	4,232,400
13 Mar 2020	108.82	113.84	106.38	113.67	113.67	3,337,800
12 Mar 2020	110.01	113.69	103.81	105.06	105.06	3,493,100
11 Mar 2020	111.82	116.96	110.68	114.80	114.80	3,315,400
10 Mar 2020	118.80	119.25	109.88	114.78	114.78	2,749,600
09 Mar 2020	112.00	118.70	111.05	115.95	115.95	2,854,100
06 Mar 2020	112.24	120.13	112.10	117.91	117.91	4,220,900
05 Mar 2020	107.51	117.37	107.51	116.46	116.46	4,652,300
05 Mar 2020	0.35 Dividend
04 Mar 2020	107.86	110.13	107.25	110.13	109.78	2,649,300
03 Mar 2020	108.17	109.42	105.06	106.40	106.06	2,596,200
02 Mar 2020	104.06	108.97	103.79	108.78	108.43	3,897,100
28 Feb 2020	100.70	103.47	100.31	103.39	103.06	4,823,400
27 Feb 2020	105.05	107.04	102.91	102.97	102.64	2,536,900
26 Feb 2020	109.68	110.39	106.41	106.80	106.46	1,676,200
25 Feb 2020	112.08	112.40	108.36	108.65	108.30	2,277,700
24 Feb 2020	114.13	114.89	111.84	111.94	111.58	2,128,200
21 Feb 2020	119.01	119.92	115.84	116.08	115.71	1,740,000
20 Feb 2020	122.14	122.52	118.91	119.57	119.19	1,384,700
19 Feb 2020	123.64	124.49	122.10	122.25	121.86	1,273,100
18 Feb 2020	121.94	123.54	121.84	123.51	123.12	1,915,100
14 Feb 2020	122.88	123.45	121.75	122.03	121.64	1,257,200
13 Feb 2020	121.59	123.43	121.59	123.00	122.61	867,900
12 Feb 2020	122.18	122.59	121.34	122.04	121.65	1,036,000
11 Feb 2020	122.41	122.62	121.39	121.62	121.23	1,006,300
10 Feb 2020	120.94	121.87	120.29	121.82	121.43	1,618,800
07 Feb 2020	121.90	122.54	120.86	121.08	120.70	1,014,900
06 Feb 2020	123.20	123.83	121.75	122.23	121.84	1,305,500
05 Feb 2020	123.67	124.12	122.26	122.75	122.36	1,882,500
04 Feb 2020	122.93	124.11	122.67	123.49	123.10	1,698,700
03 Feb 2020	121.09	123.29	121.09	122.67	122.28	1,373,300
31 Jan 2020	123.55	123.78	120.69	121.22	120.83	2,397,800
30 Jan 2020	122.44	123.40	121.62	122.54	122.15	1,541,200
29 Jan 2020	126.07	126.07	122.88	123.01	122.62	1,570,500
28 Jan 2020	126.55	127.20	125.21	125.55	125.15	1,530,400
27 Jan 2020	127.33	128.24	126.75	126.90	126.50	1,312,300
24 Jan 2020	128.44	129.26	126.76	128.26	127.85	2,063,800
23 Jan 2020	123.09	130.55	122.20	128.48	128.07	4,300,600
22 Jan 2020	118.02	119.62	118.02	119.16	118.78	1,948,100
21 Jan 2020	116.70	118.15	116.70	117.85	117.48	1,442,000
17 Jan 2020	117.15	117.29	116.09	117.22	116.85	1,416,400
16 Jan 2020	115.70	117.47	115.70	116.88	116.51	796,000
15 Jan 2020	114.89	116.14	114.31	115.31	114.94	892,100
14 Jan 2020	115.00	115.39	114.39	114.96	114.59	895,100
13 Jan 2020	114.21	115.51	112.29	115.14	114.77	1,548,900
10 Jan 2020	114.63	114.81	113.46	113.74	113.38	964,600
09 Jan 2020	113.99	114.37	113.51	114.05	113.69	1,605,900
08 Jan 2020	112.63	114.03	112.61	113.76	113.40	1,261,600
07 Jan 2020	112.51	113.43	112.22	112.41	112.05	933,700
06 Jan 2020	111.32	113.06	111.32	113.01	112.65	1,046,700
03 Jan 2020	110.57	111.97	110.36	111.82	111.46	1,107,000
02 Jan 2020	111.59	111.99	111.06	111.67	111.32	1,352,600
31 Dec 2019	110.06	110.97	110.06	110.90	110.55	655,200
30 Dec 2019	110.95	111.32	110.27	110.36	110.01	599,400
27 Dec 2019	111.04	111.57	110.41	110.79	110.44	698,600
26 Dec 2019	110.90	111.36	110.76	111.26	110.91	597,300
24 Dec 2019	110.53	111.00	110.16	110.67	110.32	520,900
23 Dec 2019	111.22	111.48	110.05	110.16	109.81	1,000,800
20 Dec 2019	112.25	112.25	110.97	111.06	110.71	2,323,400
19 Dec 2019	111.42	112.13	111.14	111.82	111.46	809,300
18 Dec 2019	111.01	111.89	110.84	111.27	110.92	1,133,400
17 Dec 2019	111.66	112.25	111.06	111.21	110.86	1,147,200
16 Dec 2019	110.72	111.77	110.66	111.70	111.35	1,873,000
13 Dec 2019	109.93	110.67	109.77	110.35	110.00	1,032,600
12 Dec 2019	109.24	110.33	108.86	110.30	109.95	1,595,100
11 Dec 2019	109.96	110.23	109.29	109.45	109.10	1,190,800
10 Dec 2019	110.22	110.65	109.59	109.68	109.33	1,216,600
09 Dec 2019	110.35	111.20	110.28	110.33	109.98	1,323,600
06 Dec 2019	111.39	111.74	110.61	110.62	110.27	1,063,900
05 Dec 2019	110.80	110.95	110.30	110.78	110.43	874,800
05 Dec 2019	0.35 Dividend
04 Dec 2019	111.24	111.97	110.74	110.87	110.17	980,400
03 Dec 2019	111.55	111.59	110.24	111.22	110.52	2,036,300
02 Dec 2019	112.48	112.74	110.89	111.91	111.20	1,462,900
29 Nov 2019	113.01	113.14	112.55	112.81	112.10	1,147,700
27 Nov 2019	114.28	114.28	112.68	113.52	112.80	1,523,900
26 Nov 2019	114.24	114.65	113.16	113.97	113.25	7,134,700
25 Nov 2019	114.16	114.73	113.91	114.04	113.32	1,423,700
22 Nov 2019	113.38	114.29	112.96	113.75	113.03	1,800,200
21 Nov 2019	113.05	113.45	112.50	113.24	112.52	1,876,000
20 Nov 2019	113.08	113.69	112.48	112.92	112.21	1,536,000
19 Nov 2019	113.06	113.70	112.48	113.33	112.61	1,481,900
18 Nov 2019	112.61	112.88	112.22	112.55	111.84	1,458,800
15 Nov 2019	111.90	112.67	111.40	112.59	111.88	2,285,400
14 Nov 2019	111.46	111.93	111.14	111.39	110.69	1,213,900
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