CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2018108.57109.02108.05108.66108.661,588,200
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
May 01, 2018104.71104.88103.15104.71104.713,117,000
Apr 30, 2018103.79104.00102.21102.91102.911,951,200
Apr 27, 2018100.27103.57100.06103.27103.272,824,200
Apr 26, 2018102.20102.8899.43101.17101.175,734,000
Apr 25, 201896.6897.8693.9196.5896.581,895,800
Apr 24, 201897.6198.5296.3396.6096.601,519,000
Apr 23, 201896.9497.7996.5697.0397.031,352,600
Apr 20, 201897.2497.5595.5496.5796.571,752,300
Apr 19, 201897.9498.1597.0097.2297.221,742,400
Apr 18, 201897.7398.6097.2898.2298.221,330,100
Apr 17, 201896.6797.8896.1897.5297.521,235,600
Apr 16, 201895.5196.7095.1595.9795.97991,700
Apr 13, 201895.0095.5494.4794.9094.90874,000
Apr 12, 201894.0594.8893.4494.5594.551,056,700
Apr 11, 201892.6294.1692.4993.6393.631,165,800
Apr 10, 201893.1993.9492.7593.4093.40838,500
Apr 09, 201892.3693.8792.1592.2692.26939,900
Apr 06, 201891.8292.9791.2591.7891.781,258,300
Apr 05, 201893.4893.8692.4492.7192.711,178,000
Apr 04, 201890.6092.9590.3292.6992.692,371,800
Apr 03, 201891.2892.3391.0091.8791.873,604,100
Apr 02, 201891.8992.6190.7991.3391.332,617,300
Mar 29, 201892.3293.6391.9892.8092.80974,000
Mar 28, 201892.4492.8491.0691.7091.702,044,900
Mar 27, 201894.2994.7092.0392.4692.461,597,500
Mar 26, 201893.0993.9792.1293.7993.792,734,500
Mar 23, 201893.4593.7691.5491.6091.601,793,100
Mar 22, 201893.5094.8592.8193.3293.321,560,300
Mar 21, 201894.2295.2793.9894.4594.451,220,200
Mar 20, 201894.3396.0094.3094.5594.551,132,000
Mar 19, 201894.2795.5693.5294.5394.532,828,400
Mar 16, 201895.9596.3095.1195.1395.132,617,500
Mar 15, 201895.3795.9694.8495.4895.481,614,800
Mar 14, 201896.2196.4095.1095.2695.261,739,600
Mar 13, 201896.5696.9695.4395.6095.601,352,500
Mar 12, 201895.5296.2995.1895.8895.881,436,900
Mar 09, 201895.0095.7094.6595.5195.511,165,500
Mar 08, 201894.2494.9694.0094.5794.571,106,600
Mar 07, 201893.2294.6092.3694.3694.361,401,600
Mar 06, 201893.1894.2192.7193.6493.641,482,700
Mar 05, 201891.3493.3790.8992.7192.712,630,000
Mar 02, 201889.9692.2189.7591.9891.983,320,100
Mar 01, 201892.3392.7290.5390.8190.812,667,700
Feb 28, 201892.8493.4892.0092.0092.002,010,700
Feb 27, 201892.6693.4892.2592.3792.371,936,400
Feb 26, 201892.8393.1592.3892.9592.951,901,300
Feb 23, 201892.3592.9292.1892.8192.811,739,300
Feb 22, 201891.5892.5091.4791.6191.612,483,700
Feb 21, 201892.0892.8191.3291.3891.381,934,300
Feb 20, 201890.9292.3290.6091.7891.782,373,500
Feb 16, 201891.1292.2590.4591.2191.212,762,300
Feb 15, 201890.2091.1189.4690.9990.991,667,100
Feb 14, 201886.4589.6286.1689.4489.441,615,700
Feb 13, 201885.5887.3885.1086.8786.871,869,400
Feb 12, 201886.3087.7286.2986.7986.791,644,300
Feb 09, 201885.0786.8483.7085.7585.752,010,500
Feb 08, 201887.5987.9984.3584.5384.531,965,900
Feb 07, 201888.5589.3387.4287.6087.602,264,000
Feb 06, 201888.0189.6887.0589.1289.122,366,900
Feb 05, 201891.9193.0189.0589.0789.072,964,200
Feb 02, 201892.5693.9990.8992.1992.191,959,700
Feb 01, 201892.0294.5091.2893.4393.432,379,100
Jan 31, 201892.8193.5092.5992.7692.762,232,200
Jan 30, 201893.3494.0592.6092.6992.691,139,500
Jan 29, 201894.4795.0093.5293.6893.681,239,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...