CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019101.29102.05100.72101.54101.541,539,600
Jul 19, 2019101.96102.62101.03101.21101.212,051,800
Jul 18, 2019100.50101.95100.04101.73101.732,225,800
Jul 17, 2019101.00101.13100.11100.57100.571,547,900
Jul 16, 2019101.48101.67100.64100.85100.851,295,400
Jul 15, 2019101.14101.66100.84101.53101.531,528,700
Jul 12, 201999.94101.1799.93100.84100.841,595,900
Jul 11, 201999.8599.9398.9899.6999.691,570,100
Jul 10, 201999.21100.2999.2199.6499.641,542,500
Jul 09, 201997.8698.9897.8698.9698.961,180,400
Jul 08, 201999.7299.8198.4398.9898.981,828,400
Jul 05, 201999.1599.9098.2599.8399.831,424,900
Jul 03, 201999.8199.9799.0199.6999.691,043,400
Jul 02, 201998.3799.3298.2099.2999.291,492,000
Jul 01, 201999.4499.8998.0798.3898.381,542,700
Jun 28, 201997.8798.2997.5498.1498.141,969,800
Jun 27, 201997.6598.4397.4797.7297.72780,500
Jun 26, 201998.5898.9397.2497.4097.401,558,000
Jun 25, 201999.6199.6797.9698.1698.161,855,600
Jun 24, 2019100.00100.3799.4599.5899.581,574,000
Jun 21, 201999.63100.0099.1199.7999.793,040,200
Jun 20, 2019100.07100.7399.1299.3899.381,987,900
Jun 19, 201998.0499.1097.2398.9498.942,083,700
Jun 18, 201997.8198.6697.5597.7097.701,592,800
Jun 17, 201997.1698.3396.9197.1197.112,100,600
Jun 14, 201996.3797.0496.0096.7996.791,213,800
Jun 13, 201996.9498.3996.6496.7596.751,360,300
Jun 12, 201995.6096.9094.5096.5496.541,541,100
Jun 11, 201996.4396.6895.4995.8495.841,093,300
Jun 10, 201996.4996.7895.7895.9895.981,273,900
Jun 07, 201995.8196.5395.5595.8695.861,202,700
Jun 06, 201996.4096.4695.1595.3695.361,854,400
Jun 06, 20190.35 Dividend
Jun 05, 201995.1195.7393.9394.9394.581,365,600
Jun 04, 201994.6194.8493.5494.3694.011,983,000
Jun 03, 201993.9994.4993.1293.4893.142,050,700
May 31, 201993.7194.3393.5694.1293.771,844,400
May 30, 201994.5095.1594.2394.7494.39928,200
May 29, 201994.7595.0794.0194.3994.041,410,200
May 28, 201994.9895.6694.5294.9994.643,789,400
May 24, 201995.6795.8093.9994.6594.301,347,800
May 23, 201995.2595.7194.6595.1994.842,183,000
May 22, 201995.3296.8395.0096.1395.781,188,000
May 21, 201995.7896.1695.5695.6695.311,171,400
May 20, 201995.1495.3794.1795.0794.721,398,800
May 17, 201996.2896.5795.6495.8095.451,612,300
May 16, 201996.3997.2095.9296.5896.221,463,600
May 15, 201995.7296.6395.4696.0495.691,352,400
May 14, 201995.6496.5995.3895.8295.471,673,500
May 13, 201995.6096.3695.0095.3595.002,843,300
May 10, 201996.5897.4395.2897.1996.831,501,300
May 09, 201996.4997.3595.7696.8796.512,079,300
May 08, 201997.3997.7096.5097.5497.181,098,300
May 07, 201997.5897.9196.9897.5497.181,911,900
May 06, 201997.6798.8096.9898.3898.021,489,100
May 03, 201999.4699.8998.6699.1598.781,248,800
May 02, 2019101.14101.1499.1399.2598.881,972,600
May 01, 2019101.00101.37100.26100.78100.412,384,100
Apr 30, 2019100.81101.28100.10100.96100.591,694,600
Apr 29, 2019100.90101.72100.51100.82100.452,284,600
Apr 26, 201999.32101.4198.87100.98100.612,180,300
Apr 25, 201999.52100.1796.8199.5299.152,806,400
Apr 24, 2019101.48101.93100.11100.46100.092,234,400
Apr 23, 2019100.18101.5299.92100.88100.512,303,800
Apr 22, 201999.65100.1799.3299.8599.481,299,100
Apr 18, 2019100.35100.3598.72100.1199.742,223,600
Apr 17, 2019102.03102.2899.99100.2099.831,980,300
Apr 16, 2019102.45102.93101.34101.77101.391,594,900
Apr 15, 2019102.28102.83101.89102.25101.871,244,800
Apr 12, 2019102.00102.83101.26102.27101.891,337,800
Apr 11, 2019101.86102.05101.13101.91101.531,173,700
Apr 10, 2019101.42102.19101.15101.56101.191,376,800
Apr 09, 2019100.78101.70100.21101.35100.981,544,600
Apr 08, 2019100.68101.62100.35100.93100.561,654,600
Apr 05, 2019100.33101.39100.01100.98100.612,256,700
Apr 04, 2019102.67103.1699.23100.0199.643,839,800
Apr 03, 2019100.49107.1599.60102.48102.107,862,300
Apr 02, 201999.70100.2599.11100.1399.762,385,000
Apr 01, 2019100.00100.9099.0199.6999.323,001,000
Mar 29, 2019100.07100.4099.3199.6699.292,836,700
Mar 28, 201999.4399.9298.5399.4599.082,366,100
Mar 27, 201999.93100.8698.7699.3598.981,772,300
Mar 26, 201999.65100.6299.0499.9999.623,165,800
Mar 25, 2019100.18100.3198.8699.1098.732,909,900
Mar 22, 2019101.34101.82100.02100.46100.092,085,300
Mar 21, 2019100.39101.87100.09101.70101.331,761,800
Mar 20, 2019101.23101.79100.16100.48100.111,767,300
Mar 19, 2019101.76102.01100.92101.26100.892,046,300
Mar 18, 2019100.88102.02100.78101.56101.191,914,400
Mar 15, 2019101.85102.43100.67100.88100.513,839,500
Mar 14, 2019100.55102.14100.40101.66101.292,920,100
Mar 13, 2019100.20101.53100.18100.56100.192,757,600
Mar 12, 2019100.53100.5399.00100.2099.833,126,600
Mar 11, 2019100.33100.7899.63100.1499.772,769,700
Mar 08, 2019102.15102.9798.1599.9899.617,005,700
Mar 07, 2019103.12103.66102.40102.87102.492,116,100
Mar 07, 20190.35 Dividend
Mar 06, 2019104.52105.07103.29103.63102.901,594,100
Mar 05, 2019104.94105.28104.27104.38103.641,941,300
Mar 04, 2019106.78107.00104.00104.92104.182,484,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...