U.S. Markets open in 41 mins.

Citrix Systems, Inc. (CTXS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.95+0.16 (+0.19%)
At close: 4:00PM EDT
People also watch
NTAPCHKPADBEINTUVRSN
DateOpenHighLowCloseAdj Close*Volume
May 22, 201782.6483.3582.5682.9582.951,480,200
May 19, 201782.7883.5782.5082.7982.791,419,800
May 18, 201782.5283.0481.8082.5982.591,181,600
May 17, 201783.9784.3882.7082.7482.742,193,600
May 16, 201786.6686.7883.8084.8384.833,462,200
May 15, 201786.2186.7486.1486.3386.331,187,900
May 12, 201787.0887.0885.9085.9285.921,522,400
May 11, 201786.3987.1786.2187.1187.111,236,600
May 10, 201786.8687.2886.5086.9986.99877,000
May 09, 201786.9887.1886.5086.8286.822,243,000
May 08, 201787.1987.4886.3487.1987.191,043,600
May 05, 201786.6287.5086.3387.4887.481,634,900
May 04, 201786.9887.1585.9386.5586.553,313,200
May 03, 201787.5287.9586.0687.0587.054,006,100
May 02, 201782.0382.0381.0381.2981.291,553,200
May 01, 201781.2481.9081.0181.7581.751,349,000
Apr 28, 201781.4881.6480.1080.9480.942,528,400
Apr 27, 201784.6084.8280.5381.4481.443,705,900
Apr 26, 201784.6584.6683.5084.1284.121,581,300
Apr 25, 201784.7384.7383.8084.0584.051,463,800
Apr 24, 201784.4384.5083.3184.3784.371,614,300
Apr 21, 201783.6483.7782.8683.0983.091,297,100
Apr 20, 201783.6983.9383.1983.6783.671,747,500
Apr 19, 201783.5384.1183.0883.2383.231,756,200
Apr 18, 201783.3583.6382.5583.1283.12890,300
Apr 17, 201783.3783.7383.0083.4483.441,187,200
Apr 13, 201783.0683.6882.7782.9682.96747,100
Apr 12, 201783.7083.8982.8083.0083.00584,700
Apr 11, 201783.2483.8382.7683.6883.681,329,400
Apr 10, 201783.2083.6882.9483.4483.44711,000
Apr 07, 201783.0083.5782.7483.1583.152,021,200
Apr 06, 201783.1083.3482.5183.0683.061,828,600
Apr 05, 201783.7084.2782.7082.9682.961,076,400
Apr 04, 201783.4283.9882.6783.3083.30964,600
Apr 03, 201783.5484.0882.7983.4483.441,901,800
Mar 31, 201783.5584.1283.3783.3983.391,391,500
Mar 30, 201783.4684.2583.4684.1184.111,074,000
Mar 29, 201783.5583.8382.3383.5983.591,097,000
Mar 28, 201783.9784.2083.2383.9983.991,893,000
Mar 27, 201782.7084.3581.8883.5783.571,885,500
Mar 24, 201783.6784.7582.9483.1483.141,475,000
Mar 23, 201782.0784.1481.7383.3983.393,846,200
Mar 22, 201781.8182.6881.3382.2082.201,105,900
Mar 21, 201782.7482.8381.4681.5181.512,175,800
Mar 20, 201782.8182.9681.9582.4982.491,246,800
Mar 17, 201783.0383.0782.1082.7282.722,411,500
Mar 16, 201782.7782.9981.9182.5782.571,546,800
Mar 15, 201781.6583.2281.4582.5182.513,211,500
Mar 14, 201784.5184.7781.0482.0282.025,427,900
Mar 13, 201779.5887.9979.0584.9384.935,459,000
Mar 10, 201779.3679.7979.0679.5379.531,388,800
Mar 09, 201779.9180.0778.4979.0379.031,668,800
Mar 08, 201779.9280.5879.4279.9279.921,169,000
Mar 07, 201779.7280.3979.3979.9079.901,528,400
Mar 06, 201779.9080.0079.1179.6679.662,189,000
Mar 03, 201779.5180.1178.8879.9579.951,296,200
Mar 02, 201780.4080.4079.1979.3379.332,021,400
Mar 01, 201779.7280.9779.2380.7780.772,369,500
Feb 28, 201779.4779.8278.9178.9578.951,868,500
Feb 27, 201780.1380.3479.5680.1680.16769,800
Feb 24, 201779.7380.1978.9380.1880.181,279,800
Feb 23, 201780.3280.4779.3179.9379.931,514,600
Feb 22, 201780.4380.8979.8180.1780.171,847,100
Feb 21, 201780.5281.1080.1880.7780.772,540,400
Feb 17, 201779.7580.7779.6880.5080.502,056,900
Feb 16, 201780.4380.7479.4679.9479.942,195,300
Feb 15, 201778.7280.5478.1480.1680.162,649,400
Feb 14, 201778.6079.3678.0578.9378.932,234,800
Feb 13, 201778.5579.3678.5578.7878.784,205,100
Feb 10, 201778.4779.0177.8378.5578.552,115,400
Feb 09, 201777.9179.3877.6478.4278.423,971,800
Feb 08, 201777.2478.1776.8877.6977.692,808,100
Feb 07, 201776.5778.4976.3277.6577.653,262,500
Feb 06, 201776.3976.7375.5476.3076.303,794,900
Feb 03, 201775.6576.9475.2276.7076.703,980,300
Feb 02, 201771.0075.5771.0074.9574.954,667,400
Feb 01, 201774.2775.0070.2471.2471.245,760,300
Feb 01, 201712558/10000 Stock Split
Jan 31, 201772.5072.6771.5091.1972.622,795,000
Jan 30, 201771.6072.7371.0591.1372.573,832,800
Jan 27, 201771.4372.2171.3990.2671.873,091,700
Jan 26, 201772.2173.1370.5489.5271.295,951,000
Jan 25, 201775.6576.3774.8995.7476.243,483,000
Jan 24, 201773.9175.4473.7194.3775.151,463,500
Jan 23, 201774.0274.4272.7892.4573.621,619,500
Jan 20, 201774.1074.9273.8292.9974.051,320,200
Jan 19, 201774.3874.4573.4992.6373.761,335,500
Jan 18, 201772.5774.5672.3093.5674.502,614,600
Jan 17, 201773.0873.4872.0890.9072.381,908,800
Jan 13, 201772.6573.3672.6091.8073.102,125,900
Jan 12, 201772.6972.8971.5591.1072.541,024,200
Jan 11, 201772.0873.0672.0891.5772.921,891,600
Jan 10, 201772.3872.8672.0590.6572.19965,800
Jan 09, 201772.2872.6971.6890.7972.303,042,600
Jan 06, 201772.0772.8171.6991.0172.471,261,300
Jan 05, 201771.7272.1571.3990.2471.86841,400
Jan 04, 201771.8372.0871.6690.2771.881,418,900
Jan 03, 201771.8772.4071.2590.1371.771,314,100
Dec 30, 201671.9972.1870.9089.3171.12845,900
Dec 29, 201671.6372.1271.5290.0271.68854,200
*Close price adjusted for dividends and splits.
Loading more data...