CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018111.01111.33109.89110.36110.361,372,532
Sep 20, 2018111.18111.64110.24110.44110.441,521,200
Sep 19, 2018110.70110.94109.47110.91110.911,953,000
Sep 18, 2018110.43111.62110.30110.85110.851,033,100
Sep 17, 2018112.22112.51110.22110.74110.741,529,300
Sep 14, 2018112.06112.79111.76112.32112.321,182,900
Sep 13, 2018112.27112.87111.75112.09112.091,007,600
Sep 12, 2018111.21112.35110.51112.13112.131,132,400
Sep 11, 2018110.78111.60110.54111.25111.251,100,300
Sep 10, 2018111.56111.67110.28110.79110.791,588,000
Sep 07, 2018111.89111.99110.54110.96110.96898,400
Sep 06, 2018112.57113.24111.80112.29112.291,099,400
Sep 05, 2018112.88113.22111.24112.38112.381,899,800
Sep 04, 2018113.88114.00112.52113.42113.421,287,700
Aug 31, 2018113.95114.29113.64114.02114.021,111,500
Aug 30, 2018114.32114.38113.67114.13114.131,229,100
Aug 29, 2018113.56114.55113.00114.42114.421,790,900
Aug 28, 2018113.41113.57112.66113.32113.321,185,600
Aug 27, 2018113.92114.16112.41113.05113.05941,900
Aug 24, 2018112.08113.12112.08112.97112.97845,100
Aug 23, 2018112.12112.92111.84111.95111.951,055,100
Aug 22, 2018111.36112.44111.00112.14112.14762,600
Aug 21, 2018111.52112.22110.66111.34111.341,004,800
Aug 20, 2018110.73111.56110.45111.21111.21838,900
Aug 17, 2018111.14111.14109.44110.86110.862,426,700
Aug 16, 2018111.83112.50111.09111.32111.321,353,600
Aug 15, 2018111.09111.85110.19111.40111.401,224,200
Aug 14, 2018111.28111.95109.12111.71111.711,158,200
Aug 13, 2018111.46112.20110.78110.97110.971,446,800
Aug 10, 2018110.81112.25110.81111.44111.44986,500
Aug 09, 2018111.63112.33111.04111.18111.181,325,600
Aug 08, 2018111.13111.58110.85111.42111.42996,400
Aug 07, 2018111.78111.81110.95111.19111.19990,000
Aug 06, 2018109.85111.30109.69111.12111.12934,400
Aug 03, 2018109.92110.13108.71109.94109.941,070,800
Aug 02, 2018109.07110.23108.79109.83109.831,986,900
Aug 01, 2018110.30110.99109.46109.97109.971,346,300
Jul 31, 2018110.78110.95109.51109.97109.972,029,800
Jul 30, 2018111.66112.00110.05110.55110.551,926,900
Jul 27, 2018112.87113.54111.05112.05112.051,697,100
Jul 26, 2018116.30116.82111.50113.01113.013,881,000
Jul 25, 2018107.72109.44107.72109.24109.241,427,200
Jul 24, 2018108.77109.01107.28107.60107.601,839,900
Jul 23, 2018108.19108.34107.29108.02108.021,391,200
Jul 20, 2018108.29109.26107.49108.23108.231,859,100
Jul 19, 2018110.38110.46109.32109.69109.691,027,800
Jul 18, 2018109.89110.94109.62110.73110.731,240,400
Jul 17, 2018109.35110.47109.18110.11110.111,290,600
Jul 16, 2018109.92110.22109.37109.97109.97944,200
Jul 13, 2018109.80110.44109.19109.77109.77967,800
Jul 12, 2018107.23109.92107.22109.85109.851,612,800
Jul 11, 2018103.72107.21103.72107.16107.16987,000
Jul 10, 2018106.96107.91105.80106.87106.87955,800
Jul 09, 2018107.23107.36106.07107.09107.09836,400
Jul 06, 2018106.06106.85105.84106.57106.571,001,300
Jul 05, 2018107.12107.22105.14105.83105.831,276,400
Jul 03, 2018107.08107.92104.71106.33106.33818,300
Jul 02, 2018104.34106.81103.42106.72106.721,834,900
Jun 29, 2018104.29105.63104.21104.84104.841,421,400
Jun 28, 2018102.59104.53102.30104.18104.181,448,200
Jun 27, 2018105.07105.53102.56102.60102.601,503,400
Jun 26, 2018104.93105.34103.93104.68104.682,055,200
Jun 25, 2018105.13105.18103.72104.46104.462,026,400
Jun 22, 2018107.04107.04104.68105.51105.512,322,800
Jun 21, 2018108.37108.98106.52107.13107.131,629,600
Jun 20, 2018108.57109.02108.05108.66108.661,705,400
Jun 19, 2018106.64108.54106.04108.36108.362,005,100
Jun 18, 2018106.40107.90105.94107.48107.481,888,400
Jun 15, 2018106.71107.28105.50106.94106.942,107,800
Jun 14, 2018106.37106.97105.69106.82106.822,860,700
Jun 13, 2018106.83107.50105.66105.84105.843,571,300
Jun 12, 2018106.82107.10104.99106.61106.614,102,600
Jun 11, 2018108.13108.41106.59107.11107.113,165,000
Jun 08, 2018107.64108.29107.13107.94107.942,245,200
Jun 07, 2018109.15109.27107.42108.25108.251,390,100
Jun 06, 2018109.02109.43108.53109.22109.221,327,400
Jun 05, 2018107.78108.97107.27108.77108.771,830,100
Jun 04, 2018106.97107.79106.91107.60107.601,005,000
Jun 01, 2018106.33107.29105.84106.84106.841,327,500
May 31, 2018106.55106.87105.22105.62105.622,714,600
May 30, 2018106.65107.24105.88106.61106.611,239,400
May 29, 2018105.77106.31104.91105.99105.991,163,300
May 25, 2018106.31107.06105.95106.55106.55755,700
May 24, 2018106.33106.92105.68106.56106.561,050,700
May 23, 2018104.67106.67104.50106.55106.55956,600
May 22, 2018106.23106.75105.27105.41105.411,066,900
May 21, 2018105.95106.34104.98105.56105.561,121,200
May 18, 2018105.69105.81104.70105.34105.341,044,800
May 17, 2018105.79106.26104.85105.65105.651,293,800
May 16, 2018105.98106.24105.29105.88105.881,605,300
May 15, 2018105.88106.39105.32106.14106.142,173,500
May 14, 2018107.77108.30106.27106.74106.741,833,700
May 11, 2018108.08108.08107.03107.47107.471,769,500
May 10, 2018108.19108.42107.15108.19108.191,845,400
May 09, 2018106.24107.99105.23107.78107.782,629,900
May 08, 2018106.59107.63106.01107.29107.291,658,900
May 07, 2018105.79106.92105.40106.58106.582,751,100
May 04, 2018104.39105.87104.21105.23105.232,200,300
May 03, 2018104.00104.97102.93104.81104.812,196,400
May 02, 2018104.42105.00103.82104.41104.412,446,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...