UK Markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.87+1.00 (+0.78%)
As of 1:30PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2020128.47129.71127.90128.87128.87470,531
03 Dec 2020126.59129.15125.02127.87127.871,218,800
02 Dec 2020125.01127.55124.19127.31127.311,455,600
01 Dec 2020124.31126.18123.70125.59125.591,928,400
30 Nov 2020123.34124.11121.16123.92123.922,874,500
27 Nov 2020121.73123.94120.60122.44122.44735,800
25 Nov 2020123.64124.00121.00121.41121.411,264,100
24 Nov 2020120.41125.42119.94122.09122.092,346,900
23 Nov 2020120.23121.39119.23120.16120.161,582,700
20 Nov 2020120.75122.56120.17120.48120.482,513,600
19 Nov 2020118.24121.22117.26120.77120.771,572,300
18 Nov 2020119.32121.33118.43118.99118.991,773,800
17 Nov 2020118.79121.27118.31119.68119.681,597,200
16 Nov 2020117.80118.83116.38118.48118.481,678,500
13 Nov 2020116.82118.44115.21118.26118.261,313,800
12 Nov 2020115.58116.90114.69115.38115.381,172,100
11 Nov 2020115.27116.42114.42114.90114.901,499,600
10 Nov 2020113.84115.78111.26114.14114.142,303,500
09 Nov 2020118.41119.66114.55114.65114.652,835,600
06 Nov 2020119.33119.51117.18118.89118.891,019,400
05 Nov 2020119.04120.88118.32119.42119.421,346,100
04 Nov 2020118.90119.47116.45116.87116.871,692,400
03 Nov 2020115.07116.79114.03115.97115.971,362,500
02 Nov 2020113.62114.78111.60114.43114.431,631,300
30 Oct 2020113.78114.98111.87113.27113.271,761,700
29 Oct 2020115.01116.13113.70113.92113.921,581,000
28 Oct 2020117.86118.39114.68114.82114.821,833,800
27 Oct 2020124.66125.96119.25119.47119.472,490,300
26 Oct 2020121.83124.29120.71123.82123.821,784,400
23 Oct 2020124.60125.47120.76122.72122.724,006,300
22 Oct 2020135.39136.10125.75126.65126.654,540,700
21 Oct 2020136.68137.94135.86136.36136.361,217,000
20 Oct 2020136.14139.41135.98136.72136.721,200,300
19 Oct 2020139.11140.17134.36134.84134.841,138,600
16 Oct 2020139.16139.73137.67138.26138.261,134,500
15 Oct 2020140.15140.51138.24138.91138.91869,400
14 Oct 2020142.47143.99139.50140.91140.911,218,600
13 Oct 2020145.00146.03141.90144.03144.031,554,400
12 Oct 2020141.00146.94140.71145.25145.251,655,000
09 Oct 2020137.02139.48136.10139.43139.43890,400
08 Oct 2020134.79135.77133.65135.51135.51722,600
07 Oct 2020134.05134.85132.21133.51133.511,208,200
06 Oct 2020134.98137.43132.86133.34133.341,106,400
05 Oct 2020135.49136.17134.20135.63135.63955,600
02 Oct 2020137.42138.49134.60134.89134.89780,700
01 Oct 2020139.21139.93137.67139.20139.20852,600
30 Sep 2020137.22139.14136.06137.71137.71933,300
29 Sep 2020137.92139.05136.89136.95136.95793,800
28 Sep 2020137.70139.00136.69138.32138.32767,200
25 Sep 2020133.70136.76133.34136.13136.13749,500
24 Sep 2020132.13135.17132.07133.85133.85549,400
23 Sep 2020136.64137.48132.86133.15133.15804,900
22 Sep 2020135.70137.81133.90137.20137.20807,000
21 Sep 2020133.76134.84132.41134.22134.221,328,200
18 Sep 2020134.14135.86132.30133.99133.993,356,300
17 Sep 2020132.67134.85131.41133.94133.941,424,500
16 Sep 2020137.05138.63134.96135.13135.131,128,000
15 Sep 2020135.78137.59135.23135.92135.921,504,000
14 Sep 2020134.02136.22133.33135.40135.401,320,300
11 Sep 2020135.71136.93131.15132.37132.371,613,400
10 Sep 2020140.45142.45134.16134.88134.881,996,600
10 Sep 20200.35 Dividend
09 Sep 2020140.40142.24137.37141.53141.181,618,400
08 Sep 2020133.89140.80133.11138.65138.312,843,200
04 Sep 2020139.06141.04135.13137.14136.801,574,000
03 Sep 2020147.12147.13138.47140.60140.251,779,600
02 Sep 2020145.88148.47144.40147.80147.431,220,400
01 Sep 2020145.04148.47144.50145.23144.871,956,600
31 Aug 2020143.59145.48142.67145.20144.841,238,000
28 Aug 2020143.08146.49142.62144.03143.67957,100
27 Aug 2020144.15144.39140.96142.24141.89982,200
26 Aug 2020142.92144.92142.40144.29143.93906,700
25 Aug 2020143.26144.40142.39142.91142.56924,200
24 Aug 2020144.01144.49141.27142.80142.451,004,500
21 Aug 2020141.30143.73140.27143.23142.881,364,800
20 Aug 2020140.20141.99139.67141.51141.16804,000
19 Aug 2020139.90141.98139.07140.49140.14898,800
18 Aug 2020138.96141.12138.37140.39140.04962,600
17 Aug 2020137.10138.74136.91138.08137.74904,000
14 Aug 2020137.32138.46135.96136.35136.01706,300
13 Aug 2020137.00138.48136.42137.40137.06972,800
12 Aug 2020135.71137.89135.45136.49136.15860,500
11 Aug 2020138.13138.38135.36135.73135.391,490,800
10 Aug 2020141.00141.00136.01137.57137.231,241,800
07 Aug 2020141.03143.31140.32141.14140.791,140,100
06 Aug 2020142.29142.98140.15140.79140.441,186,300
05 Aug 2020142.75142.78140.15142.64142.291,342,100
04 Aug 2020138.85142.75137.80142.64142.291,467,100
03 Aug 2020142.91143.44139.31139.85139.502,254,000
31 Jul 2020142.54144.15138.18142.76142.412,194,500
30 Jul 2020138.40142.01136.93141.69141.341,844,100
29 Jul 2020138.93140.77137.67139.29138.951,540,200
28 Jul 2020142.08142.08137.53138.03137.692,114,800
27 Jul 2020143.50144.39140.10142.00141.652,010,500
24 Jul 2020145.48147.59141.17142.49142.143,391,200
23 Jul 2020153.43160.70143.92145.54145.187,656,200
22 Jul 2020168.71173.56167.05167.15166.742,168,000
21 Jul 2020167.00169.32164.10165.81165.402,164,900
20 Jul 2020159.44167.95158.46167.73167.322,306,600
17 Jul 2020152.81156.30152.11155.83155.441,267,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...