CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 201996.3797.0496.0096.7996.791,213,800
13 Jun 201996.9498.3996.6496.7596.751,360,300
12 Jun 201995.6096.9094.5096.5496.541,541,100
11 Jun 201996.4396.6895.4995.8495.841,093,300
10 Jun 201996.4996.7895.7895.9895.981,273,900
07 Jun 201995.8196.5395.5595.8695.861,202,700
06 Jun 201996.4096.4695.1595.3695.361,854,400
06 Jun 20190.35 Dividend
05 Jun 201995.1195.7393.9394.9394.581,365,600
04 Jun 201994.6194.8493.5494.3694.011,983,000
03 Jun 201993.9994.4993.1293.4893.142,050,700
31 May 201993.7194.3393.5694.1293.771,844,400
30 May 201994.5095.1594.2394.7494.39928,200
29 May 201994.7595.0794.0194.3994.041,410,200
28 May 201994.9895.6694.5294.9994.643,789,400
24 May 201995.6795.8093.9994.6594.301,347,800
23 May 201995.2595.7194.6595.1994.842,183,000
22 May 201995.3296.8395.0096.1395.781,188,000
21 May 201995.7896.1695.5695.6695.311,171,400
20 May 201995.1495.3794.1795.0794.721,398,800
17 May 201996.2896.5795.6495.8095.451,612,300
16 May 201996.3997.2095.9296.5896.221,463,600
15 May 201995.7296.6395.4696.0495.691,352,400
14 May 201995.6496.5995.3895.8295.471,673,500
13 May 201995.6096.3695.0095.3595.002,843,300
10 May 201996.5897.4395.2897.1996.831,501,300
09 May 201996.4997.3595.7696.8796.512,079,300
08 May 201997.3997.7096.5097.5497.181,098,300
07 May 201997.5897.9196.9897.5497.181,911,900
06 May 201997.6798.8096.9898.3898.021,489,100
03 May 201999.4699.8998.6699.1598.781,248,800
02 May 2019101.14101.1499.1399.2598.881,972,600
01 May 2019101.00101.37100.26100.78100.412,384,100
30 Apr 2019100.81101.28100.10100.96100.591,694,600
29 Apr 2019100.90101.72100.51100.82100.452,284,600
26 Apr 201999.32101.4198.87100.98100.612,180,300
25 Apr 201999.52100.1796.8199.5299.152,806,400
24 Apr 2019101.48101.93100.11100.46100.092,234,400
23 Apr 2019100.18101.5299.92100.88100.512,303,800
22 Apr 201999.65100.1799.3299.8599.481,299,100
18 Apr 2019100.35100.3598.72100.1199.742,223,600
17 Apr 2019102.03102.2899.99100.2099.831,980,300
16 Apr 2019102.45102.93101.34101.77101.391,594,900
15 Apr 2019102.28102.83101.89102.25101.871,244,800
12 Apr 2019102.00102.83101.26102.27101.891,337,800
11 Apr 2019101.86102.05101.13101.91101.531,173,700
10 Apr 2019101.42102.19101.15101.56101.191,376,800
09 Apr 2019100.78101.70100.21101.35100.981,544,600
08 Apr 2019100.68101.62100.35100.93100.561,654,600
05 Apr 2019100.33101.39100.01100.98100.612,256,700
04 Apr 2019102.67103.1699.23100.0199.643,839,800
03 Apr 2019100.49107.1599.60102.48102.107,862,300
02 Apr 201999.70100.2599.11100.1399.762,385,000
01 Apr 2019100.00100.9099.0199.6999.323,001,000
29 Mar 2019100.07100.4099.3199.6699.292,836,700
28 Mar 201999.4399.9298.5399.4599.082,366,100
27 Mar 201999.93100.8698.7699.3598.981,772,300
26 Mar 201999.65100.6299.0499.9999.623,165,800
25 Mar 2019100.18100.3198.8699.1098.732,909,900
22 Mar 2019101.34101.82100.02100.46100.092,085,300
21 Mar 2019100.39101.87100.09101.70101.331,761,800
20 Mar 2019101.23101.79100.16100.48100.111,767,300
19 Mar 2019101.76102.01100.92101.26100.892,046,300
18 Mar 2019100.88102.02100.78101.56101.191,914,400
15 Mar 2019101.85102.43100.67100.88100.513,839,500
14 Mar 2019100.55102.14100.40101.66101.292,920,100
13 Mar 2019100.20101.53100.18100.56100.192,757,600
12 Mar 2019100.53100.5399.00100.2099.833,126,600
11 Mar 2019100.33100.7899.63100.1499.772,769,700
08 Mar 2019102.15102.9798.1599.9899.617,005,700
07 Mar 2019103.12103.66102.40102.87102.492,116,100
07 Mar 20190.35 Dividend
06 Mar 2019104.52105.07103.29103.63102.901,594,100
05 Mar 2019104.94105.28104.27104.38103.641,941,300
04 Mar 2019106.78107.00104.00104.92104.182,484,600
01 Mar 2019106.37106.58105.14106.04105.292,261,800
28 Feb 2019105.32106.04104.79105.50104.762,078,500
27 Feb 2019105.04105.74104.77105.36104.621,375,400
26 Feb 2019105.46106.33104.95105.43104.691,835,200
25 Feb 2019105.78105.94105.15105.47104.732,060,900
22 Feb 2019105.59105.75104.44105.19104.451,541,500
21 Feb 2019105.31105.31104.36104.99104.251,710,700
20 Feb 2019106.40106.99105.09105.37104.632,208,100
19 Feb 2019106.17106.94105.70106.28105.531,187,400
15 Feb 2019106.94107.15105.85106.49105.741,675,900
14 Feb 2019105.08106.52104.48106.20105.451,993,500
13 Feb 2019105.87106.15104.75105.01104.271,181,000
12 Feb 2019105.98105.98105.10105.44104.701,726,300
11 Feb 2019105.86106.40104.64105.04104.301,904,300
08 Feb 2019104.66105.47104.63105.43104.691,259,700
07 Feb 2019104.90105.57104.26105.12104.382,505,200
06 Feb 2019106.30106.90105.34105.60104.861,469,500
05 Feb 2019105.33106.13105.10106.08105.331,992,100
04 Feb 2019103.84105.50103.00104.90104.161,415,200
01 Feb 2019102.58104.07102.40103.79103.062,235,100
31 Jan 2019101.61102.59101.16102.54101.821,935,900
30 Jan 2019101.21101.67100.71101.56100.842,194,200
29 Jan 2019102.10102.49100.36101.19100.481,797,200
28 Jan 2019101.95102.07100.95101.98101.261,951,800
25 Jan 2019102.46102.82100.50102.65101.932,526,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes