CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2020128.44129.26126.76128.26128.262,063,800
23 Jan 2020123.09130.55122.20128.48128.484,300,600
22 Jan 2020118.02119.62118.02119.16119.161,948,100
21 Jan 2020116.70118.15116.70117.85117.851,442,000
17 Jan 2020117.15117.29116.09117.22117.221,416,400
16 Jan 2020115.70117.47115.70116.88116.88796,000
15 Jan 2020114.89116.14114.31115.31115.31892,100
14 Jan 2020115.00115.39114.39114.96114.96895,100
13 Jan 2020114.21115.51112.29115.14115.141,548,900
10 Jan 2020114.63114.81113.46113.74113.74964,600
09 Jan 2020113.99114.37113.51114.05114.051,605,900
08 Jan 2020112.63114.03112.61113.76113.761,261,600
07 Jan 2020112.51113.43112.22112.41112.41933,700
06 Jan 2020111.32113.06111.32113.01113.011,046,700
03 Jan 2020110.57111.97110.36111.82111.821,107,000
02 Jan 2020111.59111.99111.06111.67111.671,352,600
31 Dec 2019110.06110.97110.06110.90110.90655,200
30 Dec 2019110.95111.32110.27110.36110.36599,400
27 Dec 2019111.04111.57110.41110.79110.79698,600
26 Dec 2019110.90111.36110.76111.26111.26597,300
24 Dec 2019110.53111.00110.16110.67110.67520,900
23 Dec 2019111.22111.48110.05110.16110.161,000,800
20 Dec 2019112.25112.25110.97111.06111.062,323,400
19 Dec 2019111.42112.13111.14111.82111.82809,300
18 Dec 2019111.01111.89110.84111.27111.271,133,400
17 Dec 2019111.66112.25111.06111.21111.211,147,200
16 Dec 2019110.72111.77110.66111.70111.701,873,000
13 Dec 2019109.93110.67109.77110.35110.351,032,600
12 Dec 2019109.24110.33108.86110.30110.301,595,100
11 Dec 2019109.96110.23109.29109.45109.451,190,800
10 Dec 2019110.22110.65109.59109.68109.681,216,600
09 Dec 2019110.35111.20110.28110.33110.331,323,600
06 Dec 2019111.39111.74110.61110.62110.621,063,900
05 Dec 2019110.80110.95110.30110.78110.78874,800
05 Dec 20190.35 Dividend
04 Dec 2019111.24111.97110.74110.87110.52980,400
03 Dec 2019111.55111.59110.24111.22110.872,036,300
02 Dec 2019112.48112.74110.89111.91111.561,462,900
29 Nov 2019113.01113.14112.55112.81112.451,147,700
27 Nov 2019114.28114.28112.68113.52113.161,523,900
26 Nov 2019114.24114.65113.16113.97113.617,134,700
25 Nov 2019114.16114.73113.91114.04113.681,423,700
22 Nov 2019113.38114.29112.96113.75113.391,800,200
21 Nov 2019113.05113.45112.50113.24112.881,876,000
20 Nov 2019113.08113.69112.48112.92112.561,536,000
19 Nov 2019113.06113.70112.48113.33112.971,481,900
18 Nov 2019112.61112.88112.22112.55112.191,458,800
15 Nov 2019111.90112.67111.40112.59112.232,285,400
14 Nov 2019111.46111.93111.14111.39111.041,213,900
13 Nov 2019111.05112.26111.05111.94111.59989,200
12 Nov 2019111.57111.81111.03111.43111.081,909,500
11 Nov 2019110.65111.51110.31111.31110.961,546,100
08 Nov 2019109.95110.76109.60110.73110.381,139,400
07 Nov 2019109.90110.35109.35110.11109.762,039,000
06 Nov 2019108.74109.89108.60109.59109.241,467,200
05 Nov 2019109.79110.03108.64108.79108.452,124,500
04 Nov 2019109.57110.06109.22109.25108.911,437,400
01 Nov 2019109.07109.93108.60109.54109.191,510,000
31 Oct 2019108.58108.97108.16108.86108.521,421,900
30 Oct 2019107.36108.85106.99108.82108.481,643,600
29 Oct 2019107.04107.58106.74107.17106.831,795,300
28 Oct 2019105.53107.11105.38106.87106.531,590,300
25 Oct 2019108.12108.12104.32105.64105.312,957,500
24 Oct 2019106.98108.46105.00107.77107.433,182,800
23 Oct 2019104.24104.59103.35103.67103.342,049,400
22 Oct 2019103.29104.36103.22104.10103.771,598,200
21 Oct 2019101.65103.96101.65103.19102.862,003,000
18 Oct 2019100.79101.95100.51101.52101.202,334,500
17 Oct 201999.91100.8699.09100.79100.47963,300
16 Oct 201999.0499.9498.3499.9399.611,178,400
15 Oct 201998.7699.7798.4599.4599.141,049,700
14 Oct 201998.1398.8897.6898.2997.981,004,600
11 Oct 201998.0099.4697.4598.2297.911,157,800
10 Oct 201996.2997.3396.2996.9696.651,198,400
09 Oct 201996.6396.9295.9996.5996.291,020,900
08 Oct 201996.0796.5494.2095.7895.481,482,600
07 Oct 201996.2397.5895.5896.8096.492,565,800
04 Oct 201996.1196.7495.6896.5196.211,291,700
03 Oct 201995.0495.9294.1795.6995.391,437,000
02 Oct 201995.3095.7094.7595.1894.881,825,700
01 Oct 201996.9597.3995.7196.0395.731,677,900
30 Sep 201995.8996.9495.7696.5296.221,440,500
27 Sep 201996.4296.6594.9995.8195.511,572,200
26 Sep 201996.1396.5995.6295.8495.541,698,300
25 Sep 201995.4296.1594.3695.9795.671,370,400
24 Sep 201996.5196.8494.6895.1694.862,117,900
23 Sep 201996.7697.1796.2396.2595.951,300,900
20 Sep 201996.2297.1296.1296.9796.663,237,900
19 Sep 201996.6497.2295.9796.4596.151,506,100
18 Sep 201995.7396.9195.3796.7296.411,556,300
17 Sep 201996.5396.7795.3995.7295.421,756,600
16 Sep 201995.6696.7895.1296.6496.331,480,400
13 Sep 201996.3796.6895.5795.9595.651,506,800
12 Sep 201996.9497.3596.4896.5396.231,604,300
11 Sep 201996.0496.7695.5996.5096.201,575,800
10 Sep 201994.5895.7994.2395.7695.461,535,400
09 Sep 201994.7495.1494.2494.9794.672,114,500
06 Sep 201994.5195.1794.2794.4194.111,452,800
05 Sep 201993.6594.9793.3694.3594.052,171,200
05 Sep 20190.35 Dividend
*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