CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020151.29153.29150.05152.68152.68936,385
08 Jul 2020151.04151.66148.75149.69149.691,097,500
07 Jul 2020150.13152.60149.82150.08150.08984,500
06 Jul 2020151.49152.21148.91150.38150.381,267,700
02 Jul 2020150.00151.62149.27150.06150.061,115,000
01 Jul 2020147.01149.84145.66149.38149.381,058,900
30 Jun 2020146.57148.36145.57147.91147.911,145,100
29 Jun 2020142.46145.40141.03144.82144.821,492,600
26 Jun 2020140.89144.14139.90142.77142.772,984,500
25 Jun 2020142.66143.64140.11140.89140.891,298,400
24 Jun 2020142.94144.93141.59142.17142.171,285,600
23 Jun 2020145.06145.48142.57142.72142.721,121,300
22 Jun 2020145.03145.48143.09144.84144.841,019,100
19 Jun 2020148.00148.75144.52144.60144.602,929,600
18 Jun 2020145.92146.99144.24146.73146.731,364,400
17 Jun 2020145.42146.98144.51145.37145.37964,600
16 Jun 2020143.67146.99143.60145.46145.461,254,100
15 Jun 2020140.06143.33139.13143.23143.231,491,400
12 Jun 2020139.49142.66138.83140.74140.741,863,600
11 Jun 2020140.73143.37137.50137.88137.881,713,200
10 Jun 2020141.72143.59140.22141.37141.372,056,200
09 Jun 2020141.36142.37139.11140.22140.221,311,300
08 Jun 2020136.41140.54136.10139.89139.891,765,300
05 Jun 2020137.62139.55135.34139.15139.152,048,300
04 Jun 2020137.97140.71137.80139.93139.931,413,500
04 Jun 20200.35 Dividend
03 Jun 2020143.85143.85139.08139.57139.221,498,900
02 Jun 2020145.90146.03140.76143.87143.511,617,900
01 Jun 2020147.39148.71145.17146.65146.281,352,200
29 May 2020141.72148.53141.54148.12147.753,616,400
28 May 2020139.31142.79139.02141.19140.841,670,800
27 May 2020136.84139.41135.51139.21138.861,642,400
26 May 2020138.81140.27137.24138.95138.602,347,600
22 May 2020137.16137.88135.13137.04136.701,616,300
21 May 2020137.81138.30135.05136.73136.391,616,100
20 May 2020138.04138.96135.18137.44137.101,804,400
19 May 2020140.66141.16137.05137.17136.832,467,600
18 May 2020146.44147.26139.73139.89139.543,602,200
15 May 2020144.89148.18144.44146.72146.351,616,100
14 May 2020146.28146.96143.48146.06145.691,430,900
13 May 2020147.36149.51144.22146.51146.141,758,500
12 May 2020154.70154.99146.72146.84146.471,934,800
11 May 2020151.89155.10151.24154.02153.631,432,100
08 May 2020151.59151.59147.94150.98150.601,485,400
07 May 2020149.03152.42147.62150.68150.301,771,700
06 May 2020147.70149.98145.60147.72147.351,533,800
05 May 2020146.31148.20144.96146.58146.211,624,900
04 May 2020143.42146.42142.59146.32145.951,500,700
01 May 2020143.62144.79140.46142.58142.221,545,400
30 Apr 2020140.57145.36140.02145.01144.652,177,500
29 Apr 2020141.32141.93139.16139.98139.632,774,100
28 Apr 2020147.19147.49141.01141.19140.842,388,800
27 Apr 2020146.50148.70146.20147.48147.112,390,900
24 Apr 2020142.60146.21142.05146.04145.673,317,200
23 Apr 2020143.27145.64139.29141.56141.215,615,000
22 Apr 2020148.30151.92147.18151.69151.312,119,900
21 Apr 2020150.16150.65145.22146.64146.271,821,400
20 Apr 2020150.71152.49148.92150.67150.291,562,300
17 Apr 2020147.69150.72144.52150.41150.032,114,000
16 Apr 2020147.20151.53146.01150.56150.182,055,000
15 Apr 2020142.81145.57141.44145.09144.731,989,000
14 Apr 2020141.51143.84140.12143.76143.402,305,800
13 Apr 2020138.82142.62138.41139.99139.642,060,900
09 Apr 2020146.23146.64138.76139.40139.053,334,900
08 Apr 2020146.61148.22145.00146.82146.452,128,300
07 Apr 2020147.39148.00142.91145.80145.433,177,700
06 Apr 2020142.69150.33136.31147.14146.773,663,100
03 Apr 2020142.01145.90140.66141.33140.982,793,300
02 Apr 2020137.86145.43137.39142.52142.162,950,400
01 Apr 2020138.96142.65136.39139.14138.792,344,700
31 Mar 2020144.08146.40140.53141.55141.202,957,000
30 Mar 2020141.30146.25134.57145.91145.542,991,600
27 Mar 2020135.36142.97133.02140.04139.693,330,300
26 Mar 2020125.99139.49125.97137.81137.463,458,300
25 Mar 2020126.00131.11121.84126.66126.343,576,400
24 Mar 2020125.24126.00116.21122.00121.693,012,900
23 Mar 2020121.33123.29114.57121.60121.303,061,600
20 Mar 2020126.00131.97116.83119.33119.034,509,400
19 Mar 2020132.09141.01123.63125.31125.003,889,200
18 Mar 2020122.64139.15120.00130.50130.173,862,500
17 Mar 2020113.76134.41113.73127.46127.145,231,600
16 Mar 2020106.16119.81104.75110.74110.464,232,400
13 Mar 2020108.82113.84106.38113.67113.383,337,800
12 Mar 2020110.01113.69103.81105.06104.803,493,100
11 Mar 2020111.82116.96110.68114.80114.513,315,400
10 Mar 2020118.80119.25109.88114.78114.492,749,600
09 Mar 2020112.00118.70111.05115.95115.662,854,100
06 Mar 2020112.24120.13112.10117.91117.614,220,900
05 Mar 2020107.51117.37107.51116.46116.174,652,300
05 Mar 20200.35 Dividend
04 Mar 2020107.86110.13107.25110.13109.502,649,300
03 Mar 2020108.17109.42105.06106.40105.802,596,200
02 Mar 2020104.06108.97103.79108.78108.163,897,100
28 Feb 2020100.70103.47100.31103.39102.804,823,400
27 Feb 2020105.05107.04102.91102.97102.392,536,900
26 Feb 2020109.68110.39106.41106.80106.191,676,200
25 Feb 2020112.08112.40108.36108.65108.032,277,700
24 Feb 2020114.13114.89111.84111.94111.302,128,200
21 Feb 2020119.01119.92115.84116.08115.421,740,000
20 Feb 2020122.14122.52118.91119.57118.891,384,700
*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