UK markets close in 7 hours 27 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.20+2.98 (+2.22%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
16 Jul 2020150.41152.56149.37151.87151.491,246,600
15 Jul 2020152.08154.29150.39150.82150.451,556,400
14 Jul 2020147.96153.88146.75153.67153.291,852,300
13 Jul 2020153.06154.50148.99149.08148.711,697,400
10 Jul 2020152.87153.39150.82152.28151.90880,800
09 Jul 2020151.29153.29150.05152.68152.301,016,500
08 Jul 2020151.04151.66148.75149.69149.321,097,500
07 Jul 2020150.13152.60149.82150.08149.71984,500
06 Jul 2020151.49152.21148.91150.38150.011,267,700
02 Jul 2020150.00151.62149.27150.06149.691,115,000
01 Jul 2020147.01149.84145.66149.38149.011,058,900
30 Jun 2020146.57148.36145.57147.91147.541,145,100
29 Jun 2020142.46145.40141.03144.82144.461,492,600
26 Jun 2020140.89144.14139.90142.77142.422,984,500
25 Jun 2020142.66143.64140.11140.89140.541,298,400
24 Jun 2020142.94144.93141.59142.17141.821,285,600
23 Jun 2020145.06145.48142.57142.72142.371,121,300
22 Jun 2020145.03145.48143.09144.84144.481,019,100
19 Jun 2020148.00148.75144.52144.60144.242,929,600
18 Jun 2020145.92146.99144.24146.73146.371,364,400
17 Jun 2020145.42146.98144.51145.37145.01964,600
16 Jun 2020143.67146.99143.60145.46145.101,254,100
15 Jun 2020140.06143.33139.13143.23142.881,491,400
12 Jun 2020139.49142.66138.83140.74140.391,863,600
11 Jun 2020140.73143.37137.50137.88137.541,713,200
10 Jun 2020141.72143.59140.22141.37141.022,056,200
09 Jun 2020141.36142.37139.11140.22139.871,311,300
08 Jun 2020136.41140.54136.10139.89139.541,765,300
05 Jun 2020137.62139.55135.34139.15138.812,048,300
04 Jun 2020137.97140.71137.80139.93139.581,413,500
04 Jun 20200.35 Dividend
03 Jun 2020143.85143.85139.08139.57138.881,498,900
02 Jun 2020145.90146.03140.76143.87143.151,617,900
01 Jun 2020147.39148.71145.17146.65145.921,352,200
29 May 2020141.72148.53141.54148.12147.383,616,400
28 May 2020139.31142.79139.02141.19140.491,670,800
27 May 2020136.84139.41135.51139.21138.521,642,400
26 May 2020138.81140.27137.24138.95138.262,347,600
22 May 2020137.16137.88135.13137.04136.361,616,300
21 May 2020137.81138.30135.05136.73136.051,616,100
20 May 2020138.04138.96135.18137.44136.761,804,400
19 May 2020140.66141.16137.05137.17136.492,467,600
18 May 2020146.44147.26139.73139.89139.193,602,200
15 May 2020144.89148.18144.44146.72145.991,616,100
14 May 2020146.28146.96143.48146.06145.331,430,900
13 May 2020147.36149.51144.22146.51145.781,758,500
12 May 2020154.70154.99146.72146.84146.111,934,800
11 May 2020151.89155.10151.24154.02153.251,432,100
08 May 2020151.59151.59147.94150.98150.231,485,400
07 May 2020149.03152.42147.62150.68149.931,771,700
06 May 2020147.70149.98145.60147.72146.991,533,800
05 May 2020146.31148.20144.96146.58145.851,624,900
*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