U.S. Markets closed

Citrix Systems, Inc. (CTXS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.86-0.72 (-0.87%)
At close: 4:00PM EDT
People also watch
NTAPCHKPINTUADBEVRSN
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201782.1882.6681.6881.8681.86576,800
Jul 20, 201782.8283.0082.1182.5882.581,258,600
Jul 19, 201781.2482.8680.9682.7882.781,370,800
Jul 18, 201781.2581.6180.3681.2181.21866,700
Jul 17, 201780.9981.6580.5681.4381.431,384,300
Jul 14, 201780.6581.0779.8180.9980.991,310,500
Jul 13, 201780.5580.6479.2980.3780.371,290,100
Jul 12, 201779.4080.4779.0180.4380.431,135,400
Jul 11, 201778.0079.5577.1078.5678.562,574,800
Jul 10, 201779.2980.3378.8379.9379.93826,900
Jul 07, 201778.9379.6578.9379.2779.27909,000
Jul 06, 201778.8179.5378.4978.6778.67676,300
Jul 05, 201778.9879.9578.4779.4079.401,346,700
Jul 03, 201779.9780.4278.6978.7878.78457,800
Jun 30, 201779.9180.1578.9579.5879.58926,600
Jun 29, 201781.0281.1478.6279.5179.511,079,900
Jun 28, 201780.8481.3479.7281.2381.23783,600
Jun 27, 201781.1281.2780.3180.4680.46700,800
Jun 26, 201781.4682.5881.0281.2781.27763,900
Jun 23, 201781.3382.0980.6581.4181.411,413,600
Jun 22, 201780.6881.5080.0481.1881.18966,200
Jun 21, 201780.6881.2480.5580.6880.68920,100
Jun 20, 201781.1881.4280.2180.3580.35838,800
Jun 19, 201780.2081.7379.6881.4181.411,437,200
Jun 16, 201779.1979.9478.8279.9279.923,030,700
Jun 15, 201779.1779.5478.2679.2679.261,430,600
Jun 14, 201780.9681.2379.1379.9779.971,012,000
Jun 13, 201781.1081.3680.2680.7580.751,593,400
Jun 12, 201777.4080.9877.2280.8580.853,031,000
Jun 09, 201783.2783.2777.8378.3278.322,886,700
Jun 08, 201783.1583.4082.7483.2183.21941,400
Jun 07, 201782.8283.3482.5783.2783.27965,100
Jun 06, 201783.1083.6182.5682.8582.85974,200
Jun 05, 201783.5584.0183.3183.3283.321,009,400
Jun 02, 201783.0083.4982.5383.4383.431,648,200
Jun 01, 201782.7483.0382.1582.8682.862,646,300
May 31, 201782.4582.6081.3382.5482.541,773,900
May 30, 201782.1882.4481.6682.1582.151,821,500
May 26, 201782.8483.0482.2582.4982.491,028,800
May 25, 201782.5383.4082.3083.1583.15964,900
May 24, 201782.4482.4481.5682.3082.30874,900
May 23, 201783.1283.4781.9582.0682.06991,400
May 22, 201782.6483.3582.5682.9582.951,487,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...