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
Sep 21, 2018	111.01	111.33	109.89	110.36	110.36	1,372,532
Sep 20, 2018	111.18	111.64	110.24	110.44	110.44	1,521,200
Sep 19, 2018	110.70	110.94	109.47	110.91	110.91	1,953,000
Sep 18, 2018	110.43	111.62	110.30	110.85	110.85	1,033,100
Sep 17, 2018	112.22	112.51	110.22	110.74	110.74	1,529,300
Sep 14, 2018	112.06	112.79	111.76	112.32	112.32	1,182,900
Sep 13, 2018	112.27	112.87	111.75	112.09	112.09	1,007,600
Sep 12, 2018	111.21	112.35	110.51	112.13	112.13	1,132,400
Sep 11, 2018	110.78	111.60	110.54	111.25	111.25	1,100,300
Sep 10, 2018	111.56	111.67	110.28	110.79	110.79	1,588,000
Sep 07, 2018	111.89	111.99	110.54	110.96	110.96	898,400
Sep 06, 2018	112.57	113.24	111.80	112.29	112.29	1,099,400
Sep 05, 2018	112.88	113.22	111.24	112.38	112.38	1,899,800
Sep 04, 2018	113.88	114.00	112.52	113.42	113.42	1,287,700
Aug 31, 2018	113.95	114.29	113.64	114.02	114.02	1,111,500
Aug 30, 2018	114.32	114.38	113.67	114.13	114.13	1,229,100
Aug 29, 2018	113.56	114.55	113.00	114.42	114.42	1,790,900
Aug 28, 2018	113.41	113.57	112.66	113.32	113.32	1,185,600
Aug 27, 2018	113.92	114.16	112.41	113.05	113.05	941,900
Aug 24, 2018	112.08	113.12	112.08	112.97	112.97	845,100
Aug 23, 2018	112.12	112.92	111.84	111.95	111.95	1,055,100
Aug 22, 2018	111.36	112.44	111.00	112.14	112.14	762,600
Aug 21, 2018	111.52	112.22	110.66	111.34	111.34	1,004,800
Aug 20, 2018	110.73	111.56	110.45	111.21	111.21	838,900
Aug 17, 2018	111.14	111.14	109.44	110.86	110.86	2,426,700
Aug 16, 2018	111.83	112.50	111.09	111.32	111.32	1,353,600
Aug 15, 2018	111.09	111.85	110.19	111.40	111.40	1,224,200
Aug 14, 2018	111.28	111.95	109.12	111.71	111.71	1,158,200
Aug 13, 2018	111.46	112.20	110.78	110.97	110.97	1,446,800
Aug 10, 2018	110.81	112.25	110.81	111.44	111.44	986,500
Aug 09, 2018	111.63	112.33	111.04	111.18	111.18	1,325,600
Aug 08, 2018	111.13	111.58	110.85	111.42	111.42	996,400
Aug 07, 2018	111.78	111.81	110.95	111.19	111.19	990,000
Aug 06, 2018	109.85	111.30	109.69	111.12	111.12	934,400
Aug 03, 2018	109.92	110.13	108.71	109.94	109.94	1,070,800
Aug 02, 2018	109.07	110.23	108.79	109.83	109.83	1,986,900
Aug 01, 2018	110.30	110.99	109.46	109.97	109.97	1,346,300
Jul 31, 2018	110.78	110.95	109.51	109.97	109.97	2,029,800
Jul 30, 2018	111.66	112.00	110.05	110.55	110.55	1,926,900
Jul 27, 2018	112.87	113.54	111.05	112.05	112.05	1,697,100
Jul 26, 2018	116.30	116.82	111.50	113.01	113.01	3,881,000
Jul 25, 2018	107.72	109.44	107.72	109.24	109.24	1,427,200
Jul 24, 2018	108.77	109.01	107.28	107.60	107.60	1,839,900
Jul 23, 2018	108.19	108.34	107.29	108.02	108.02	1,391,200
Jul 20, 2018	108.29	109.26	107.49	108.23	108.23	1,859,100
Jul 19, 2018	110.38	110.46	109.32	109.69	109.69	1,027,800
Jul 18, 2018	109.89	110.94	109.62	110.73	110.73	1,240,400
Jul 17, 2018	109.35	110.47	109.18	110.11	110.11	1,290,600
Jul 16, 2018	109.92	110.22	109.37	109.97	109.97	944,200
Jul 13, 2018	109.80	110.44	109.19	109.77	109.77	967,800
Jul 12, 2018	107.23	109.92	107.22	109.85	109.85	1,612,800
Jul 11, 2018	103.72	107.21	103.72	107.16	107.16	987,000
Jul 10, 2018	106.96	107.91	105.80	106.87	106.87	955,800
Jul 09, 2018	107.23	107.36	106.07	107.09	107.09	836,400
Jul 06, 2018	106.06	106.85	105.84	106.57	106.57	1,001,300
Jul 05, 2018	107.12	107.22	105.14	105.83	105.83	1,276,400
Jul 03, 2018	107.08	107.92	104.71	106.33	106.33	818,300
Jul 02, 2018	104.34	106.81	103.42	106.72	106.72	1,834,900
Jun 29, 2018	104.29	105.63	104.21	104.84	104.84	1,421,400
Jun 28, 2018	102.59	104.53	102.30	104.18	104.18	1,448,200
Jun 27, 2018	105.07	105.53	102.56	102.60	102.60	1,503,400
Jun 26, 2018	104.93	105.34	103.93	104.68	104.68	2,055,200
Jun 25, 2018	105.13	105.18	103.72	104.46	104.46	2,026,400
Jun 22, 2018	107.04	107.04	104.68	105.51	105.51	2,322,800
Jun 21, 2018	108.37	108.98	106.52	107.13	107.13	1,629,600
Jun 20, 2018	108.57	109.02	108.05	108.66	108.66	1,705,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...