CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201897.2497.5595.5496.5796.571,603,400
Apr 19, 201897.9498.1597.0097.2297.221,742,400
Apr 18, 201897.7398.6097.2898.2298.221,330,100
Apr 17, 201896.6797.8896.1897.5297.521,235,600
Apr 16, 201895.5196.7095.1595.9795.97991,700
Apr 13, 201895.0095.5494.4794.9094.90874,000
Apr 12, 201894.0594.8893.4494.5594.551,056,700
Apr 11, 201892.6294.1692.4993.6393.631,165,800
Apr 10, 201893.1993.9492.7593.4093.40838,500
Apr 09, 201892.3693.8792.1592.2692.26939,900
Apr 06, 201891.8292.9791.2591.7891.781,258,300
Apr 05, 201893.4893.8692.4492.7192.711,178,000
Apr 04, 201890.6092.9590.3292.6992.692,371,800
Apr 03, 201891.2892.3391.0091.8791.873,604,100
Apr 02, 201891.8992.6190.7991.3391.332,617,300
Mar 29, 201892.3293.6391.9892.8092.80974,000
Mar 28, 201892.4492.8491.0691.7091.702,044,900
Mar 27, 201894.2994.7092.0392.4692.461,597,500
Mar 26, 201893.0993.9792.1293.7993.792,734,500
Mar 23, 201893.4593.7691.5491.6091.601,793,100
Mar 22, 201893.5094.8592.8193.3293.321,560,300
Mar 21, 201894.2295.2793.9894.4594.451,220,200
Mar 20, 201894.3396.0094.3094.5594.551,132,000
Mar 19, 201894.2795.5693.5294.5394.532,828,400
Mar 16, 201895.9596.3095.1195.1395.132,617,500
Mar 15, 201895.3795.9694.8495.4895.481,614,800
Mar 14, 201896.2196.4095.1095.2695.261,739,600
Mar 13, 201896.5696.9695.4395.6095.601,352,500
Mar 12, 201895.5296.2995.1895.8895.881,436,900
Mar 09, 201895.0095.7094.6595.5195.511,165,500
Mar 08, 201894.2494.9694.0094.5794.571,106,600
Mar 07, 201893.2294.6092.3694.3694.361,401,600
Mar 06, 201893.1894.2192.7193.6493.641,482,700
Mar 05, 201891.3493.3790.8992.7192.712,630,000
Mar 02, 201889.9692.2189.7591.9891.983,320,100
Mar 01, 201892.3392.7290.5390.8190.812,667,700
Feb 28, 201892.8493.4892.0092.0092.002,010,700
Feb 27, 201892.6693.4892.2592.3792.371,936,400
Feb 26, 201892.8393.1592.3892.9592.951,901,300
Feb 23, 201892.3592.9292.1892.8192.811,739,300
Feb 22, 201891.5892.5091.4791.6191.612,483,700
Feb 21, 201892.0892.8191.3291.3891.381,934,300
Feb 20, 201890.9292.3290.6091.7891.782,373,500
Feb 16, 201891.1292.2590.4591.2191.212,762,300
Feb 15, 201890.2091.1189.4690.9990.991,667,100
Feb 14, 201886.4589.6286.1689.4489.441,615,700
Feb 13, 201885.5887.3885.1086.8786.871,869,400
Feb 12, 201886.3087.7286.2986.7986.791,644,300
Feb 09, 201885.0786.8483.7085.7585.752,010,500
Feb 08, 201887.5987.9984.3584.5384.531,965,900
Feb 07, 201888.5589.3387.4287.6087.602,264,000
Feb 06, 201888.0189.6887.0589.1289.122,366,900
Feb 05, 201891.9193.0189.0589.0789.072,964,200
Feb 02, 201892.5693.9990.8992.1992.191,959,700
Feb 01, 201892.0294.5091.2893.4393.432,379,100
Jan 31, 201892.8193.5092.5992.7692.762,232,200
Jan 30, 201893.3494.0592.6092.6992.691,139,500
Jan 29, 201894.4795.0093.5293.6893.681,239,100
Jan 26, 201894.6594.9493.7594.7094.701,671,900
Jan 25, 201894.3294.7893.8194.0094.00929,800
Jan 24, 201894.5094.7093.3293.7893.781,037,900
Jan 23, 201893.5994.4493.2694.0194.011,149,000
Jan 22, 201892.7394.0392.2093.8493.841,233,800
Jan 19, 201891.6992.8791.4192.7292.721,207,700
Jan 18, 201891.2492.6291.1091.3891.381,595,500
Jan 17, 201890.7891.3690.0491.1991.191,069,300
Jan 16, 201890.3191.2389.8289.9689.961,977,200
Jan 12, 201890.1390.2089.5590.0490.041,066,100
Jan 11, 201889.8590.3788.8689.8189.812,523,600
Jan 10, 201890.9291.7790.6790.8290.821,003,300
Jan 09, 201891.2191.8390.8491.1991.19821,900
Jan 08, 201889.7591.0589.4490.9790.971,463,800
Jan 05, 201891.2091.6390.9791.4891.48899,500
Jan 04, 201890.0090.9989.7090.7090.70986,800
Jan 03, 201888.9089.8588.5989.6589.651,102,800
Jan 02, 201888.5889.4288.1688.6988.691,330,700
Dec 29, 201788.3288.8087.9088.0088.00585,100
Dec 28, 201788.7788.9887.9388.6388.63683,200
Dec 27, 201788.1188.7087.8088.4488.44965,300
Dec 26, 201787.7788.4687.6787.9387.931,715,800
Dec 22, 201788.0788.3587.6387.8887.88754,200
Dec 21, 201788.3888.8987.5388.1488.141,212,200
Dec 20, 201787.9888.3386.9488.1488.141,152,800
Dec 19, 201787.8588.1587.3387.8687.861,035,600
Dec 18, 201788.1888.7587.5287.7787.771,761,500
Dec 15, 201787.2088.2186.5187.5387.532,373,000
Dec 14, 201787.6187.9286.9887.0587.052,177,100
Dec 13, 201787.7187.9986.7887.1587.151,098,600
Dec 12, 201787.0087.7286.3687.2287.221,145,700
Dec 11, 201787.5987.7986.7487.0287.022,002,800
Dec 08, 201787.8087.9387.0787.5987.591,157,500
Dec 07, 201787.2687.7586.9387.1787.171,530,400
Dec 06, 201787.2187.9686.3187.3987.392,261,400
Dec 05, 201786.5887.9686.0487.2087.202,218,600
Dec 04, 201788.5088.9286.6586.7786.771,735,100
Dec 01, 201787.5988.9687.0088.3588.352,863,600
Nov 30, 201787.1988.0686.9887.6387.632,165,300
Nov 29, 201787.6387.7086.5287.0087.001,670,600
Nov 28, 201786.3388.0886.0287.6987.691,789,500
Nov 27, 201786.4086.6085.9586.1586.15988,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...