UK markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.75-0.06 (-0.06%)
At close: 04:00PM EDT
103.70 -0.05 (-0.05%)
After hours: 07:07PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022103.83103.83103.68103.75103.752,453,000
22 Sept 2022103.86103.87103.80103.81103.813,857,200
21 Sept 2022103.70103.86103.66103.75103.751,321,500
20 Sept 2022103.65103.77103.51103.72103.72737,400
19 Sept 2022103.46103.81103.45103.72103.72704,400
16 Sept 2022103.69103.70103.39103.53103.531,899,800
15 Sept 2022103.62103.69103.53103.61103.611,183,200
14 Sept 2022103.61103.69103.50103.64103.641,352,100
13 Sept 2022103.65103.75103.49103.53103.531,711,100
12 Sept 2022103.70103.73103.52103.67103.671,016,600
09 Sept 2022103.69103.71103.62103.68103.681,304,000
08 Sept 2022103.46103.74103.42103.70103.70915,300
07 Sept 2022103.48103.72103.30103.41103.411,795,400
06 Sept 2022102.72103.00102.68102.77102.77641,400
02 Sept 2022103.00103.04102.67102.83102.83397,100
01 Sept 2022103.20103.20102.60102.95102.95558,700
31 Aug 2022102.59103.60102.14102.77102.771,648,800
30 Aug 2022102.49102.97102.49102.59102.59742,100
29 Aug 2022102.41102.55102.10102.23102.231,130,100
26 Aug 2022102.99103.00102.45102.45102.45623,400
25 Aug 2022103.00103.00102.56102.70102.70447,700
24 Aug 2022102.92103.16102.61102.68102.68439,400
23 Aug 2022102.77103.20102.67102.99102.99748,900
22 Aug 2022102.76103.00102.56102.97102.97590,600
19 Aug 2022103.19103.19102.75102.77102.77645,100
18 Aug 2022103.00103.24102.92103.19103.19317,300
17 Aug 2022103.00103.25102.90103.13103.13367,400
16 Aug 2022103.10103.24102.93103.22103.221,602,100
15 Aug 2022102.86103.33102.70103.20103.20640,700
12 Aug 2022102.68102.90102.49102.89102.89805,500
11 Aug 2022102.49102.75102.40102.45102.45447,500
10 Aug 2022102.50102.83102.36102.68102.68587,900
09 Aug 2022102.22102.50102.00102.20102.20325,800
08 Aug 2022102.77102.92102.22102.29102.29522,300
05 Aug 2022102.00102.50101.72102.50102.50576,200
04 Aug 2022101.97102.26101.82102.00102.00390,100
03 Aug 2022101.95102.56101.87101.88101.881,088,500
02 Aug 2022101.31102.32101.15101.95101.95647,200
01 Aug 2022101.36101.67101.23101.27101.27574,000
29 Jul 2022101.90101.90101.22101.41101.41701,200
28 Jul 2022101.62101.88101.33101.80101.801,088,500
27 Jul 2022101.50101.63101.26101.62101.62763,600
26 Jul 2022101.12101.29100.82101.00101.001,373,500
25 Jul 2022101.55101.72101.16101.25101.25423,200
22 Jul 2022101.99101.99101.30101.48101.48467,100
21 Jul 2022101.75101.95101.56101.71101.71592,700
20 Jul 2022102.66102.66101.52101.91101.911,193,200
19 Jul 2022102.25102.66102.00102.57102.571,711,300
18 Jul 2022102.61102.71102.15102.17102.17982,800
15 Jul 2022102.61102.99102.40102.53102.531,139,600
14 Jul 2022102.21102.60102.21102.35102.351,238,200
13 Jul 2022101.80102.48101.80102.27102.271,728,800
12 Jul 2022101.14102.42100.97102.08102.081,880,900
11 Jul 202299.12102.1698.34100.75100.752,919,000
08 Jul 202299.4599.4998.5599.2299.22717,200
07 Jul 202298.0099.7398.0099.4999.49691,200
06 Jul 202299.2599.2597.7197.8297.821,351,600
05 Jul 202297.2899.1996.5799.1099.10845,400
01 Jul 202297.2398.1296.1197.9397.93494,900
30 Jun 202296.7797.8995.8597.1797.171,037,500
29 Jun 202296.3497.3496.0596.8496.84675,500
28 Jun 202297.0097.2495.9896.1596.15855,300
27 Jun 202297.0098.0096.6696.7696.76660,900
24 Jun 202298.4698.5495.3196.5996.591,855,600
23 Jun 202297.6098.5897.4798.4298.42868,900
22 Jun 202297.1097.8596.3397.3997.39940,300
21 Jun 202295.8898.5695.4697.6297.622,115,500
17 Jun 202291.3796.5591.3794.9494.942,761,400
16 Jun 202291.6391.7088.6689.7689.762,225,900
15 Jun 202292.7293.4291.8292.7192.711,497,700
14 Jun 202295.6595.8289.3492.4192.414,098,700
13 Jun 202296.7797.0094.7295.3995.391,931,800
10 Jun 202298.6198.6997.5997.9497.941,012,900
09 Jun 202298.8099.9098.7099.0599.05792,900
08 Jun 202298.6998.8298.4098.7498.74835,600
07 Jun 202299.4699.5098.5198.7798.771,100,200
06 Jun 202299.80100.5699.2299.3499.342,081,700
03 Jun 2022101.27101.51101.11101.41101.41506,000
02 Jun 2022100.98101.42100.91101.35101.35455,400
01 Jun 2022100.94101.02100.70100.84100.84598,900
31 May 2022101.06101.20100.25100.69100.691,617,100
27 May 2022100.43100.97100.11100.95100.95626,000
26 May 202299.80100.8599.67100.43100.43779,300
25 May 202299.5099.8999.3199.6499.64997,400
24 May 202299.99100.0799.4299.5299.521,617,600
23 May 202299.77100.1999.6099.7899.781,318,100
20 May 202299.88100.0699.0199.2799.27712,200
19 May 202299.6099.9199.4299.4699.46661,000
18 May 2022100.55100.6299.5599.6899.68841,800
17 May 202299.23100.8099.20100.79100.79921,700
16 May 202299.0799.4998.7399.2899.281,019,900
13 May 202299.8399.8698.7899.1599.151,074,200
12 May 202299.96100.0899.1099.8399.831,167,900
11 May 2022100.25100.40100.00100.08100.08555,400
10 May 2022100.36100.5599.78100.29100.291,526,600
09 May 2022100.62100.96100.01100.02100.021,408,300
06 May 2022101.16101.35100.62101.00101.001,477,600
05 May 2022101.52101.68101.03101.40101.401,054,600
04 May 2022101.38101.75100.94101.70101.701,526,400
03 May 2022100.20101.31100.15101.23101.231,150,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...