CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 02, 201998.3799.3298.2099.2998.921,492,000
Jul 01, 201999.4499.8998.0798.3898.011,542,700
Jun 28, 201997.8798.2997.5498.1497.771,969,800
Jun 27, 201997.6598.4397.4797.7297.35780,500
Jun 26, 201998.5898.9397.2497.4097.031,558,000
Jun 25, 201999.6199.6797.9698.1697.791,855,600
Jun 24, 2019100.00100.3799.4599.5899.211,574,000
Jun 21, 201999.63100.0099.1199.7999.423,040,200
Jun 20, 2019100.07100.7399.1299.3899.011,987,900
Jun 19, 201998.0499.1097.2398.9498.572,083,700
Jun 18, 201997.8198.6697.5597.7097.331,592,800
Jun 17, 201997.1698.3396.9197.1196.752,100,600
Jun 14, 201996.3797.0496.0096.7996.431,213,800
Jun 13, 201996.9498.3996.6496.7596.391,360,300
Jun 12, 201995.6096.9094.5096.5496.181,541,100
Jun 11, 201996.4396.6895.4995.8495.481,093,300
Jun 10, 201996.4996.7895.7895.9895.621,273,900
Jun 07, 201995.8196.5395.5595.8695.501,202,700
Jun 06, 201996.4096.4695.1595.3695.001,854,400
Jun 06, 20190.35 Dividend
Jun 05, 201995.1195.7393.9394.9394.221,365,600
Jun 04, 201994.6194.8493.5494.3693.661,983,000
Jun 03, 201993.9994.4993.1293.4892.792,050,700
May 31, 201993.7194.3393.5694.1293.421,844,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...