CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2018	108.57	109.02	108.05	108.66	108.66	1,588,200
Jun 19, 2018	106.64	108.54	106.04	108.36	108.36	2,005,100
Jun 18, 2018	106.40	107.90	105.94	107.48	107.48	1,888,400
Jun 15, 2018	106.71	107.28	105.50	106.94	106.94	2,107,800
Jun 14, 2018	106.37	106.97	105.69	106.82	106.82	2,860,700
Jun 13, 2018	106.83	107.50	105.66	105.84	105.84	3,571,300
Jun 12, 2018	106.82	107.10	104.99	106.61	106.61	4,102,600
Jun 11, 2018	108.13	108.41	106.59	107.11	107.11	3,165,000
Jun 08, 2018	107.64	108.29	107.13	107.94	107.94	2,245,200
Jun 07, 2018	109.15	109.27	107.42	108.25	108.25	1,390,100
Jun 06, 2018	109.02	109.43	108.53	109.22	109.22	1,327,400
Jun 05, 2018	107.78	108.97	107.27	108.77	108.77	1,830,100
Jun 04, 2018	106.97	107.79	106.91	107.60	107.60	1,005,000
Jun 01, 2018	106.33	107.29	105.84	106.84	106.84	1,327,500
May 31, 2018	106.55	106.87	105.22	105.62	105.62	2,714,600
May 30, 2018	106.65	107.24	105.88	106.61	106.61	1,239,400
May 29, 2018	105.77	106.31	104.91	105.99	105.99	1,163,300
May 25, 2018	106.31	107.06	105.95	106.55	106.55	755,700
May 24, 2018	106.33	106.92	105.68	106.56	106.56	1,050,700
May 23, 2018	104.67	106.67	104.50	106.55	106.55	956,600
May 22, 2018	106.23	106.75	105.27	105.41	105.41	1,066,900
May 21, 2018	105.95	106.34	104.98	105.56	105.56	1,121,200
May 18, 2018	105.69	105.81	104.70	105.34	105.34	1,044,800
May 17, 2018	105.79	106.26	104.85	105.65	105.65	1,293,800
May 16, 2018	105.98	106.24	105.29	105.88	105.88	1,605,300
May 15, 2018	105.88	106.39	105.32	106.14	106.14	2,173,500
May 14, 2018	107.77	108.30	106.27	106.74	106.74	1,833,700
May 11, 2018	108.08	108.08	107.03	107.47	107.47	1,769,500
May 10, 2018	108.19	108.42	107.15	108.19	108.19	1,845,400
May 09, 2018	106.24	107.99	105.23	107.78	107.78	2,629,900
May 08, 2018	106.59	107.63	106.01	107.29	107.29	1,658,900
May 07, 2018	105.79	106.92	105.40	106.58	106.58	2,751,100
May 04, 2018	104.39	105.87	104.21	105.23	105.23	2,200,300
May 03, 2018	104.00	104.97	102.93	104.81	104.81	2,196,400
May 02, 2018	104.42	105.00	103.82	104.41	104.41	2,446,000
May 01, 2018	104.71	104.88	103.15	104.71	104.71	3,117,000
Apr 30, 2018	103.79	104.00	102.21	102.91	102.91	1,951,200
Apr 27, 2018	100.27	103.57	100.06	103.27	103.27	2,824,200
Apr 26, 2018	102.20	102.88	99.43	101.17	101.17	5,734,000
Apr 25, 2018	96.68	97.86	93.91	96.58	96.58	1,895,800
Apr 24, 2018	97.61	98.52	96.33	96.60	96.60	1,519,000
Apr 23, 2018	96.94	97.79	96.56	97.03	97.03	1,352,600
Apr 20, 2018	97.24	97.55	95.54	96.57	96.57	1,752,300
Apr 19, 2018	97.94	98.15	97.00	97.22	97.22	1,742,400
Apr 18, 2018	97.73	98.60	97.28	98.22	98.22	1,330,100
Apr 17, 2018	96.67	97.88	96.18	97.52	97.52	1,235,600
Apr 16, 2018	95.51	96.70	95.15	95.97	95.97	991,700
Apr 13, 2018	95.00	95.54	94.47	94.90	94.90	874,000
Apr 12, 2018	94.05	94.88	93.44	94.55	94.55	1,056,700
Apr 11, 2018	92.62	94.16	92.49	93.63	93.63	1,165,800
Apr 10, 2018	93.19	93.94	92.75	93.40	93.40	838,500
Apr 09, 2018	92.36	93.87	92.15	92.26	92.26	939,900
Apr 06, 2018	91.82	92.97	91.25	91.78	91.78	1,258,300
Apr 05, 2018	93.48	93.86	92.44	92.71	92.71	1,178,000
Apr 04, 2018	90.60	92.95	90.32	92.69	92.69	2,371,800
Apr 03, 2018	91.28	92.33	91.00	91.87	91.87	3,604,100
Apr 02, 2018	91.89	92.61	90.79	91.33	91.33	2,617,300
Mar 29, 2018	92.32	93.63	91.98	92.80	92.80	974,000
Mar 28, 2018	92.44	92.84	91.06	91.70	91.70	2,044,900
Mar 27, 2018	94.29	94.70	92.03	92.46	92.46	1,597,500
Mar 26, 2018	93.09	93.97	92.12	93.79	93.79	2,734,500
Mar 23, 2018	93.45	93.76	91.54	91.60	91.60	1,793,100
Mar 22, 2018	93.50	94.85	92.81	93.32	93.32	1,560,300
Mar 21, 2018	94.22	95.27	93.98	94.45	94.45	1,220,200
Mar 20, 2018	94.33	96.00	94.30	94.55	94.55	1,132,000
Mar 19, 2018	94.27	95.56	93.52	94.53	94.53	2,828,400
Mar 16, 2018	95.95	96.30	95.11	95.13	95.13	2,617,500
Mar 15, 2018	95.37	95.96	94.84	95.48	95.48	1,614,800
Mar 14, 2018	96.21	96.40	95.10	95.26	95.26	1,739,600
Mar 13, 2018	96.56	96.96	95.43	95.60	95.60	1,352,500
Mar 12, 2018	95.52	96.29	95.18	95.88	95.88	1,436,900
Mar 09, 2018	95.00	95.70	94.65	95.51	95.51	1,165,500
Mar 08, 2018	94.24	94.96	94.00	94.57	94.57	1,106,600
Mar 07, 2018	93.22	94.60	92.36	94.36	94.36	1,401,600
Mar 06, 2018	93.18	94.21	92.71	93.64	93.64	1,482,700
Mar 05, 2018	91.34	93.37	90.89	92.71	92.71	2,630,000
Mar 02, 2018	89.96	92.21	89.75	91.98	91.98	3,320,100
Mar 01, 2018	92.33	92.72	90.53	90.81	90.81	2,667,700
Feb 28, 2018	92.84	93.48	92.00	92.00	92.00	2,010,700
Feb 27, 2018	92.66	93.48	92.25	92.37	92.37	1,936,400
Feb 26, 2018	92.83	93.15	92.38	92.95	92.95	1,901,300
Feb 23, 2018	92.35	92.92	92.18	92.81	92.81	1,739,300
Feb 22, 2018	91.58	92.50	91.47	91.61	91.61	2,483,700
Feb 21, 2018	92.08	92.81	91.32	91.38	91.38	1,934,300
Feb 20, 2018	90.92	92.32	90.60	91.78	91.78	2,373,500
Feb 16, 2018	91.12	92.25	90.45	91.21	91.21	2,762,300
Feb 15, 2018	90.20	91.11	89.46	90.99	90.99	1,667,100
Feb 14, 2018	86.45	89.62	86.16	89.44	89.44	1,615,700
Feb 13, 2018	85.58	87.38	85.10	86.87	86.87	1,869,400
Feb 12, 2018	86.30	87.72	86.29	86.79	86.79	1,644,300
Feb 09, 2018	85.07	86.84	83.70	85.75	85.75	2,010,500
Feb 08, 2018	87.59	87.99	84.35	84.53	84.53	1,965,900
Feb 07, 2018	88.55	89.33	87.42	87.60	87.60	2,264,000
Feb 06, 2018	88.01	89.68	87.05	89.12	89.12	2,366,900
Feb 05, 2018	91.91	93.01	89.05	89.07	89.07	2,964,200
Feb 02, 2018	92.56	93.99	90.89	92.19	92.19	1,959,700
Feb 01, 2018	92.02	94.50	91.28	93.43	93.43	2,379,100
Jan 31, 2018	92.81	93.50	92.59	92.76	92.76	2,232,200
Jan 30, 2018	93.34	94.05	92.60	92.69	92.69	1,139,500
Jan 29, 2018	94.47	95.00	93.52	93.68	93.68	1,239,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...