U.S. Markets close in 5 hrs 33 mins

Citrix Systems, Inc. (CTXS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.38-0.08 (-0.10%)
As of 10:27AM EDT. Market open.
People also watch
NTAPCHKPINTUADBEVRSN
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201780.8480.8479.7280.3880.3897,002
Jun 27, 201781.1281.2780.3180.4680.46697,500
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, 201783.1583.4082.7483.2183.21939,000
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
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
*Close price adjusted for dividends and splits.
Loading more data...