Mail

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 25, 2019	99.61	99.67	97.96	98.16	98.16	1,855,600
Jun 24, 2019	100.00	100.37	99.45	99.58	99.58	1,574,000
Jun 21, 2019	99.63	100.00	99.11	99.79	99.79	3,040,200
Jun 20, 2019	100.07	100.73	99.12	99.38	99.38	1,987,900
Jun 19, 2019	98.04	99.10	97.23	98.94	98.94	2,083,700
Jun 18, 2019	97.81	98.66	97.55	97.70	97.70	1,592,800
Jun 17, 2019	97.16	98.33	96.91	97.11	97.11	2,100,600
Jun 14, 2019	96.37	97.04	96.00	96.79	96.79	1,213,800
Jun 13, 2019	96.94	98.39	96.64	96.75	96.75	1,360,300
Jun 12, 2019	95.60	96.90	94.50	96.54	96.54	1,541,100
Jun 11, 2019	96.43	96.68	95.49	95.84	95.84	1,093,300
Jun 10, 2019	96.49	96.78	95.78	95.98	95.98	1,273,900
Jun 07, 2019	95.81	96.53	95.55	95.86	95.86	1,202,700
Jun 06, 2019	96.40	96.46	95.15	95.36	95.36	1,854,400
Jun 06, 2019	0.35 Dividend
Jun 05, 2019	95.11	95.73	93.93	94.93	94.58	1,365,600
Jun 04, 2019	94.61	94.84	93.54	94.36	94.01	1,983,000
Jun 03, 2019	93.99	94.49	93.12	93.48	93.14	2,050,700
May 31, 2019	93.71	94.33	93.56	94.12	93.77	1,844,400
May 30, 2019	94.50	95.15	94.23	94.74	94.39	928,200
May 29, 2019	94.75	95.07	94.01	94.39	94.04	1,410,200
May 28, 2019	94.98	95.66	94.52	94.99	94.64	3,789,400
May 24, 2019	95.67	95.80	93.99	94.65	94.30	1,347,800
May 23, 2019	95.25	95.71	94.65	95.19	94.84	2,183,000
May 22, 2019	95.32	96.83	95.00	96.13	95.78	1,188,000
May 21, 2019	95.78	96.16	95.56	95.66	95.31	1,171,400
May 20, 2019	95.14	95.37	94.17	95.07	94.72	1,398,800
May 17, 2019	96.28	96.57	95.64	95.80	95.45	1,612,300
May 16, 2019	96.39	97.20	95.92	96.58	96.22	1,463,600
May 15, 2019	95.72	96.63	95.46	96.04	95.69	1,352,400
May 14, 2019	95.64	96.59	95.38	95.82	95.47	1,673,500
May 13, 2019	95.60	96.36	95.00	95.35	95.00	2,843,300
May 10, 2019	96.58	97.43	95.28	97.19	96.83	1,501,300
May 09, 2019	96.49	97.35	95.76	96.87	96.51	2,079,300
May 08, 2019	97.39	97.70	96.50	97.54	97.18	1,098,300
May 07, 2019	97.58	97.91	96.98	97.54	97.18	1,911,900
May 06, 2019	97.67	98.80	96.98	98.38	98.02	1,489,100
May 03, 2019	99.46	99.89	98.66	99.15	98.78	1,248,800
May 02, 2019	101.14	101.14	99.13	99.25	98.88	1,972,600
May 01, 2019	101.00	101.37	100.26	100.78	100.41	2,384,100
Apr 30, 2019	100.81	101.28	100.10	100.96	100.59	1,694,600
Apr 29, 2019	100.90	101.72	100.51	100.82	100.45	2,284,600
Apr 26, 2019	99.32	101.41	98.87	100.98	100.61	2,180,300
Apr 25, 2019	99.52	100.17	96.81	99.52	99.15	2,806,400
Apr 24, 2019	101.48	101.93	100.11	100.46	100.09	2,234,400
Apr 23, 2019	100.18	101.52	99.92	100.88	100.51	2,303,800
Apr 22, 2019	99.65	100.17	99.32	99.85	99.48	1,299,100
Apr 18, 2019	100.35	100.35	98.72	100.11	99.74	2,223,600
Apr 17, 2019	102.03	102.28	99.99	100.20	99.83	1,980,300
Apr 16, 2019	102.45	102.93	101.34	101.77	101.39	1,594,900
Apr 15, 2019	102.28	102.83	101.89	102.25	101.87	1,244,800
Apr 12, 2019	102.00	102.83	101.26	102.27	101.89	1,337,800
Apr 11, 2019	101.86	102.05	101.13	101.91	101.53	1,173,700
Apr 10, 2019	101.42	102.19	101.15	101.56	101.19	1,376,800
Apr 09, 2019	100.78	101.70	100.21	101.35	100.98	1,544,600
Apr 08, 2019	100.68	101.62	100.35	100.93	100.56	1,654,600
Apr 05, 2019	100.33	101.39	100.01	100.98	100.61	2,256,700
Apr 04, 2019	102.67	103.16	99.23	100.01	99.64	3,839,800
Apr 03, 2019	100.49	107.15	99.60	102.48	102.10	7,862,300
Apr 02, 2019	99.70	100.25	99.11	100.13	99.76	2,385,000
Apr 01, 2019	100.00	100.90	99.01	99.69	99.32	3,001,000
Mar 29, 2019	100.07	100.40	99.31	99.66	99.29	2,836,700
Mar 28, 2019	99.43	99.92	98.53	99.45	99.08	2,366,100
Mar 27, 2019	99.93	100.86	98.76	99.35	98.98	1,772,300
Mar 26, 2019	99.65	100.62	99.04	99.99	99.62	3,165,800
Mar 25, 2019	100.18	100.31	98.86	99.10	98.73	2,909,900
Mar 22, 2019	101.34	101.82	100.02	100.46	100.09	2,085,300
Mar 21, 2019	100.39	101.87	100.09	101.70	101.33	1,761,800
Mar 20, 2019	101.23	101.79	100.16	100.48	100.11	1,767,300
Mar 19, 2019	101.76	102.01	100.92	101.26	100.89	2,046,300
Mar 18, 2019	100.88	102.02	100.78	101.56	101.19	1,914,400
Mar 15, 2019	101.85	102.43	100.67	100.88	100.51	3,839,500
Mar 14, 2019	100.55	102.14	100.40	101.66	101.29	2,920,100
Mar 13, 2019	100.20	101.53	100.18	100.56	100.19	2,757,600
Mar 12, 2019	100.53	100.53	99.00	100.20	99.83	3,126,600
Mar 11, 2019	100.33	100.78	99.63	100.14	99.77	2,769,700
Mar 08, 2019	102.15	102.97	98.15	99.98	99.61	7,005,700
Mar 07, 2019	103.12	103.66	102.40	102.87	102.49	2,116,100
Mar 07, 2019	0.35 Dividend
Mar 06, 2019	104.52	105.07	103.29	103.63	102.90	1,594,100
Mar 05, 2019	104.94	105.28	104.27	104.38	103.64	1,941,300
Mar 04, 2019	106.78	107.00	104.00	104.92	104.18	2,484,600
Mar 01, 2019	106.37	106.58	105.14	106.04	105.29	2,261,800
Feb 28, 2019	105.32	106.04	104.79	105.50	104.76	2,078,500
Feb 27, 2019	105.04	105.74	104.77	105.36	104.62	1,375,400
Feb 26, 2019	105.46	106.33	104.95	105.43	104.69	1,835,200
Feb 25, 2019	105.78	105.94	105.15	105.47	104.73	2,060,900
Feb 22, 2019	105.59	105.75	104.44	105.19	104.45	1,541,500
Feb 21, 2019	105.31	105.31	104.36	104.99	104.25	1,710,700
Feb 20, 2019	106.40	106.99	105.09	105.37	104.63	2,208,100
Feb 19, 2019	106.17	106.94	105.70	106.28	105.53	1,187,400
Feb 15, 2019	106.94	107.15	105.85	106.49	105.74	1,675,900
Feb 14, 2019	105.08	106.52	104.48	106.20	105.45	1,993,500
Feb 13, 2019	105.87	106.15	104.75	105.01	104.27	1,181,000
Feb 12, 2019	105.98	105.98	105.10	105.44	104.70	1,726,300
Feb 11, 2019	105.86	106.40	104.64	105.04	104.30	1,904,300
Feb 08, 2019	104.66	105.47	104.63	105.43	104.69	1,259,700
Feb 07, 2019	104.90	105.57	104.26	105.12	104.38	2,505,200
Feb 06, 2019	106.30	106.90	105.34	105.60	104.86	1,469,500
Feb 05, 2019	105.33	106.13	105.10	106.08	105.33	1,992,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...