UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.75+1.75 (+1.77%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202199.00101.4596.71100.75100.752,711,100
29 Jul 202194.7399.6894.6699.0099.009,859,000
28 Jul 2021114.62115.33114.14114.55114.55827,800
27 Jul 2021114.97115.13112.96114.71114.71627,100
26 Jul 2021114.87115.18114.00114.77114.77528,500
23 Jul 2021115.00115.17113.57114.93114.93527,200
22 Jul 2021113.63114.92113.22114.49114.49539,500
21 Jul 2021115.31115.67113.58114.04114.04701,900
20 Jul 2021114.41115.72114.11114.72114.72870,400
19 Jul 2021115.98116.12112.92113.94113.94873,300
16 Jul 2021115.43116.60114.79116.24116.241,021,400
15 Jul 2021115.98116.74114.32114.99114.99982,100
14 Jul 2021114.24115.93113.81115.78115.781,007,800
13 Jul 2021113.96114.80112.86113.58113.581,007,300
12 Jul 2021116.62116.75113.90113.97113.971,094,400
09 Jul 2021116.72117.19115.57116.17116.17878,700
08 Jul 2021116.17117.76115.07116.87116.871,244,400
07 Jul 2021116.91117.95115.55117.22117.22765,200
06 Jul 2021118.53118.65115.74116.06116.061,037,600
02 Jul 2021117.95119.07117.09118.93118.93619,900
01 Jul 2021117.15117.74116.31117.40117.40640,700
30 Jun 2021118.25118.25117.07117.27117.27584,700
29 Jun 2021116.88117.93116.37117.88117.88491,200
28 Jun 2021117.12119.22116.61117.37117.371,292,400
25 Jun 2021114.52116.15114.49115.96115.961,171,000
24 Jun 2021113.95114.99113.25114.52114.52815,000
23 Jun 2021114.68114.82112.98113.34113.341,227,100
22 Jun 2021115.90116.55114.34114.79114.791,077,900
21 Jun 2021115.22116.67114.10116.06116.06924,500
18 Jun 2021117.80118.00115.08115.81115.812,072,500
17 Jun 2021117.03119.49116.76118.11118.11981,800
16 Jun 2021119.86120.69117.03117.61117.61918,900
15 Jun 2021120.75121.20119.71119.88119.881,256,800
14 Jun 2021121.01121.87120.55120.66120.661,180,300
11 Jun 2021118.65120.63118.29120.41120.411,085,000
10 Jun 2021117.99118.83116.91118.65118.65849,300
10 Jun 20210.37 Dividend
09 Jun 2021118.49118.85117.00118.07117.70964,500
08 Jun 2021117.83118.89117.41118.44118.071,148,300
07 Jun 2021119.36119.36116.53117.06116.69667,700
04 Jun 2021116.90119.63116.71119.14118.771,153,400
03 Jun 2021114.11116.81113.84116.55116.181,345,300
02 Jun 2021113.92115.83113.68114.89114.531,698,900
01 Jun 2021115.16115.68113.73113.87113.511,289,400
28 May 2021113.97115.90113.97114.96114.601,627,400
27 May 2021115.06115.58113.47113.68113.321,978,800
26 May 2021114.87116.47114.47114.83114.47931,000
25 May 2021116.06116.65114.74115.23114.871,107,700
24 May 2021116.80117.34115.74115.84115.48747,500
21 May 2021115.98116.67115.67115.81115.451,136,700
20 May 2021115.85117.82115.61115.78115.421,760,700
19 May 2021115.10115.52113.83115.39115.03894,200
18 May 2021116.89117.23115.53115.80115.441,052,200
17 May 2021117.27117.58115.93116.87116.50784,800
14 May 2021117.76118.36117.29117.71117.34749,400
13 May 2021117.15118.41116.37116.72116.351,122,100
12 May 2021118.52119.48116.56116.80116.431,203,400
11 May 2021117.49119.65116.61119.24118.871,047,700
10 May 2021120.69120.89118.66119.29118.921,116,600
07 May 2021123.11123.68120.81121.03120.651,009,600
06 May 2021118.84121.79118.40121.69121.311,093,700
05 May 2021119.90120.49118.60119.18118.81964,100
04 May 2021122.31122.52118.05119.20118.831,849,000
03 May 2021123.26124.04121.39123.40123.011,974,000
30 Apr 2021126.51127.54122.87123.85123.462,446,300
29 Apr 2021124.37130.92124.00128.02127.624,297,300
28 Apr 2021141.27141.28138.24138.51138.081,083,400
27 Apr 2021140.36141.45139.00140.34139.90658,500
26 Apr 2021140.80142.08139.50140.60140.161,091,100
23 Apr 2021140.23141.72138.49140.48140.04749,300
22 Apr 2021139.75142.06139.75140.30139.861,424,400
21 Apr 2021140.94144.47140.45141.50141.061,639,600
20 Apr 2021138.13140.46137.75138.12137.69555,700
19 Apr 2021139.93140.67137.56138.85138.41892,100
16 Apr 2021139.32141.07138.64140.50140.06779,700
15 Apr 2021137.59139.25136.50138.83138.39988,700
14 Apr 2021139.00139.38136.90137.76137.331,073,800
13 Apr 2021140.82141.30136.75139.00138.561,308,500
12 Apr 2021141.16142.27141.16142.06141.61798,900
09 Apr 2021142.53142.94141.68142.34141.89779,500
08 Apr 2021143.82143.91142.24142.77142.32705,700
07 Apr 2021143.24143.98142.53142.68142.231,206,800
06 Apr 2021142.01143.71140.40141.98141.54838,600
05 Apr 2021138.55142.73138.32142.49142.04889,000
01 Apr 2021140.07142.35138.95140.32139.88858,200
31 Mar 2021138.87141.88138.39140.36139.921,233,700
30 Mar 2021137.05138.68134.25138.39137.961,389,800
29 Mar 2021137.07140.55136.54138.84138.401,203,300
26 Mar 2021133.69136.76133.69136.64136.21997,400
25 Mar 2021134.71136.99133.58135.09134.671,171,600
24 Mar 2021137.22137.60134.98135.03134.61976,200
23 Mar 2021137.99140.34137.56138.36137.93831,500
22 Mar 2021134.53138.22134.02137.74137.311,012,800
19 Mar 2021131.17134.53131.07133.57133.152,123,900
18 Mar 2021132.14132.30128.65131.50131.091,571,500
17 Mar 2021136.47136.47132.86133.45133.031,434,400
16 Mar 2021135.34136.38134.05136.17135.74831,900
15 Mar 2021133.22135.31132.37134.97134.55811,700
12 Mar 2021134.11134.78132.99133.48133.06732,800
11 Mar 2021132.78136.65132.20135.21134.791,325,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...