CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2019113.08113.69112.49112.92112.921,296,770
Nov 19, 2019113.06113.70112.48113.33113.331,481,900
Nov 18, 2019112.61112.88112.22112.55112.551,458,800
Nov 15, 2019111.90112.67111.40112.59112.592,285,400
Nov 14, 2019111.46111.93111.14111.39111.391,213,900
Nov 13, 2019111.05112.26111.05111.94111.94989,200
Nov 12, 2019111.57111.81111.03111.43111.431,909,500
Nov 11, 2019110.65111.51110.31111.31111.311,546,100
Nov 08, 2019109.95110.76109.60110.73110.731,139,400
Nov 07, 2019109.90110.35109.35110.11110.112,039,000
Nov 06, 2019108.74109.89108.60109.59109.591,467,200
Nov 05, 2019109.79110.03108.64108.79108.792,124,500
Nov 04, 2019109.57110.06109.22109.25109.251,437,400
Nov 01, 2019109.07109.93108.60109.54109.541,510,000
Oct 31, 2019108.58108.97108.16108.86108.861,421,900
Oct 30, 2019107.36108.85106.99108.82108.821,643,600
Oct 29, 2019107.04107.58106.74107.17107.171,795,300
Oct 28, 2019105.53107.11105.38106.87106.871,590,300
Oct 25, 2019108.12108.12104.32105.64105.642,957,500
Oct 24, 2019106.98108.46105.00107.77107.773,182,800
Oct 23, 2019104.24104.59103.35103.67103.672,049,400
Oct 22, 2019103.29104.36103.22104.10104.101,598,200
Oct 21, 2019101.65103.96101.65103.19103.192,003,000
Oct 18, 2019100.79101.95100.51101.52101.522,334,500
Oct 17, 201999.91100.8699.09100.79100.79963,300
Oct 16, 201999.0499.9498.3499.9399.931,178,400
Oct 15, 201998.7699.7798.4599.4599.451,049,700
Oct 14, 201998.1398.8897.6898.2998.291,004,600
Oct 11, 201998.0099.4697.4598.2298.221,157,800
Oct 10, 201996.2997.3396.2996.9696.961,198,400
Oct 09, 201996.6396.9295.9996.5996.591,020,900
Oct 08, 201996.0796.5494.2095.7895.781,482,600
Oct 07, 201996.2397.5895.5896.8096.802,565,800
Oct 04, 201996.1196.7495.6896.5196.511,291,700
Oct 03, 201995.0495.9294.1795.6995.691,437,000
Oct 02, 201995.3095.7094.7595.1895.181,825,700
Oct 01, 201996.9597.3995.7196.0396.031,677,900
Sep 30, 201995.8996.9495.7696.5296.521,440,500
Sep 27, 201996.4296.6594.9995.8195.811,572,200
Sep 26, 201996.1396.5995.6295.8495.841,698,300
Sep 25, 201995.4296.1594.3695.9795.971,370,400
Sep 24, 201996.5196.8494.6895.1695.162,117,900
Sep 23, 201996.7697.1796.2396.2596.251,300,900
Sep 20, 201996.2297.1296.1296.9796.973,237,900
Sep 19, 201996.6497.2295.9796.4596.451,506,100
Sep 18, 201995.7396.9195.3796.7296.721,556,300
Sep 17, 201996.5396.7795.3995.7295.721,756,600
Sep 16, 201995.6696.7895.1296.6496.641,480,400
Sep 13, 201996.3796.6895.5795.9595.951,506,800
Sep 12, 201996.9497.3596.4896.5396.531,604,300
Sep 11, 201996.0496.7695.5996.5096.501,575,800
Sep 10, 201994.5895.7994.2395.7695.761,535,400
Sep 09, 201994.7495.1494.2494.9794.972,114,500
Sep 06, 201994.5195.1794.2794.4194.411,452,800
Sep 05, 201993.6594.9793.3694.3594.352,171,200
Sep 05, 20190.35 Dividend
Sep 04, 201993.7193.7192.8793.1792.821,078,400
Sep 03, 201992.3492.9092.1192.9092.551,405,300
Aug 30, 201993.4993.6392.6392.9892.631,254,300
Aug 29, 201992.8593.3192.5992.7692.411,226,800
Aug 28, 201992.0492.7891.1992.1291.771,281,200
Aug 27, 201992.7792.7992.1192.4192.061,803,700
Aug 26, 201992.1592.6091.7292.1991.841,365,400
Aug 23, 201992.7693.2991.3891.4691.122,279,500
Aug 22, 201992.7193.2292.3592.9492.591,206,300
Aug 21, 201992.5893.0092.3492.7192.361,389,600
Aug 20, 201992.3192.9391.8891.8991.541,939,600
Aug 19, 201993.3793.5091.7592.5192.163,091,900
Aug 16, 201992.3592.8892.1092.4492.091,905,300
Aug 15, 201991.3592.1491.0791.5191.171,957,400
Aug 14, 201991.4092.0690.9891.2990.952,035,900
Aug 13, 201991.1392.6190.5792.3091.952,266,400
Aug 12, 201991.4991.8191.1791.2290.882,835,700
Aug 09, 201992.0692.5191.0791.9891.631,918,000
Aug 08, 201992.0492.5491.6592.4292.072,884,000
Aug 07, 201990.8791.6290.2891.4091.063,223,800
Aug 06, 201992.3392.6790.7091.6191.273,671,700
Aug 05, 201992.5092.9491.6292.0391.683,571,600
Aug 02, 201993.8194.3093.1993.5493.192,817,000
Aug 01, 201994.6295.1393.7694.2593.902,511,200
Jul 31, 201995.0395.2993.3394.2493.892,432,200
Jul 30, 201994.8195.2494.2795.1394.772,479,700
Jul 29, 201995.5495.8894.2595.3194.951,964,500
Jul 26, 201995.2696.5394.7795.5995.233,051,400
Jul 25, 201996.9497.2794.8595.0794.7110,151,900
Jul 24, 2019100.98101.34100.26100.72100.341,830,700
Jul 23, 2019101.79101.96100.35100.88100.501,301,600
Jul 22, 2019101.29102.05100.72101.54101.161,539,600
Jul 19, 2019101.96102.62101.03101.21100.832,051,800
Jul 18, 2019100.50101.95100.04101.73101.352,225,800
Jul 17, 2019101.00101.13100.11100.57100.191,547,900
Jul 16, 2019101.48101.67100.64100.85100.471,295,400
Jul 15, 2019101.14101.66100.84101.53101.151,528,700
Jul 12, 201999.94101.1799.93100.84100.461,595,900
Jul 11, 201999.8599.9398.9899.6999.321,570,100
Jul 10, 201999.21100.2999.2199.6499.271,542,500
Jul 09, 201997.8698.9897.8698.9698.591,180,400
Jul 08, 201999.7299.8198.4398.9898.611,828,400
Jul 05, 201999.1599.9098.2599.8399.451,424,900
Jul 03, 201999.8199.9799.0199.6999.321,043,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...