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
Jan 23, 2020	123.09	130.55	122.20	128.48	128.48	4,300,600
Jan 22, 2020	118.02	119.62	118.02	119.16	119.16	1,948,100
Jan 21, 2020	116.70	118.15	116.70	117.85	117.85	1,442,000
Jan 17, 2020	117.15	117.29	116.09	117.22	117.22	1,416,400
Jan 16, 2020	115.70	117.47	115.70	116.88	116.88	796,000
Jan 15, 2020	114.89	116.14	114.31	115.31	115.31	892,100
Jan 14, 2020	115.00	115.39	114.39	114.96	114.96	895,100
Jan 13, 2020	114.21	115.51	112.29	115.14	115.14	1,548,900
Jan 10, 2020	114.63	114.81	113.46	113.74	113.74	964,600
Jan 09, 2020	113.99	114.37	113.51	114.05	114.05	1,605,900
Jan 08, 2020	112.63	114.03	112.61	113.76	113.76	1,261,600
Jan 07, 2020	112.51	113.43	112.22	112.41	112.41	933,700
Jan 06, 2020	111.32	113.06	111.32	113.01	113.01	1,046,700
Jan 03, 2020	110.57	111.97	110.36	111.82	111.82	1,107,000
Jan 02, 2020	111.59	111.99	111.06	111.67	111.67	1,352,600
Dec 31, 2019	110.06	110.97	110.06	110.90	110.90	655,200
Dec 30, 2019	110.95	111.32	110.27	110.36	110.36	599,400
Dec 27, 2019	111.04	111.57	110.41	110.79	110.79	698,600
Dec 26, 2019	110.90	111.36	110.76	111.26	111.26	597,300
Dec 24, 2019	110.53	111.00	110.16	110.67	110.67	520,900
Dec 23, 2019	111.22	111.48	110.05	110.16	110.16	1,000,800
Dec 20, 2019	112.25	112.25	110.97	111.06	111.06	2,323,400
Dec 19, 2019	111.42	112.13	111.14	111.82	111.82	809,300
Dec 18, 2019	111.01	111.89	110.84	111.27	111.27	1,133,400
Dec 17, 2019	111.66	112.25	111.06	111.21	111.21	1,147,200
Dec 16, 2019	110.72	111.77	110.66	111.70	111.70	1,873,000
Dec 13, 2019	109.93	110.67	109.77	110.35	110.35	1,032,600
Dec 12, 2019	109.24	110.33	108.86	110.30	110.30	1,595,100
Dec 11, 2019	109.96	110.23	109.29	109.45	109.45	1,190,800
Dec 10, 2019	110.22	110.65	109.59	109.68	109.68	1,216,600
Dec 09, 2019	110.35	111.20	110.28	110.33	110.33	1,323,600
Dec 06, 2019	111.39	111.74	110.61	110.62	110.62	1,063,900
Dec 05, 2019	110.80	110.95	110.30	110.78	110.78	874,800
Dec 05, 2019	0.35 Dividend
Dec 04, 2019	111.24	111.97	110.74	110.87	110.52	980,400
Dec 03, 2019	111.55	111.59	110.24	111.22	110.87	2,036,300
Dec 02, 2019	112.48	112.74	110.89	111.91	111.56	1,462,900
Nov 29, 2019	113.01	113.14	112.55	112.81	112.45	1,147,700
Nov 27, 2019	114.28	114.28	112.68	113.52	113.16	1,523,900
Nov 26, 2019	114.24	114.65	113.16	113.97	113.61	7,134,700
Nov 25, 2019	114.16	114.73	113.91	114.04	113.68	1,423,700
Nov 22, 2019	113.38	114.29	112.96	113.75	113.39	1,800,200
Nov 21, 2019	113.05	113.45	112.50	113.24	112.88	1,876,000
Nov 20, 2019	113.08	113.69	112.48	112.92	112.56	1,536,000
Nov 19, 2019	113.06	113.70	112.48	113.33	112.97	1,481,900
Nov 18, 2019	112.61	112.88	112.22	112.55	112.19	1,458,800
Nov 15, 2019	111.90	112.67	111.40	112.59	112.23	2,285,400
Nov 14, 2019	111.46	111.93	111.14	111.39	111.04	1,213,900
Nov 13, 2019	111.05	112.26	111.05	111.94	111.59	989,200
Nov 12, 2019	111.57	111.81	111.03	111.43	111.08	1,909,500
Nov 11, 2019	110.65	111.51	110.31	111.31	110.96	1,546,100
Nov 08, 2019	109.95	110.76	109.60	110.73	110.38	1,139,400
Nov 07, 2019	109.90	110.35	109.35	110.11	109.76	2,039,000
Nov 06, 2019	108.74	109.89	108.60	109.59	109.24	1,467,200
Nov 05, 2019	109.79	110.03	108.64	108.79	108.45	2,124,500
Nov 04, 2019	109.57	110.06	109.22	109.25	108.91	1,437,400
Nov 01, 2019	109.07	109.93	108.60	109.54	109.19	1,510,000
Oct 31, 2019	108.58	108.97	108.16	108.86	108.52	1,421,900
Oct 30, 2019	107.36	108.85	106.99	108.82	108.48	1,643,600
Oct 29, 2019	107.04	107.58	106.74	107.17	106.83	1,795,300
Oct 28, 2019	105.53	107.11	105.38	106.87	106.53	1,590,300
Oct 25, 2019	108.12	108.12	104.32	105.64	105.31	2,957,500
Oct 24, 2019	106.98	108.46	105.00	107.77	107.43	3,182,800
Oct 23, 2019	104.24	104.59	103.35	103.67	103.34	2,049,400
Oct 22, 2019	103.29	104.36	103.22	104.10	103.77	1,598,200
Oct 21, 2019	101.65	103.96	101.65	103.19	102.86	2,003,000
Oct 18, 2019	100.79	101.95	100.51	101.52	101.20	2,334,500
Oct 17, 2019	99.91	100.86	99.09	100.79	100.47	963,300
Oct 16, 2019	99.04	99.94	98.34	99.93	99.61	1,178,400
Oct 15, 2019	98.76	99.77	98.45	99.45	99.14	1,049,700
Oct 14, 2019	98.13	98.88	97.68	98.29	97.98	1,004,600
Oct 11, 2019	98.00	99.46	97.45	98.22	97.91	1,157,800
Oct 10, 2019	96.29	97.33	96.29	96.96	96.65	1,198,400
Oct 09, 2019	96.63	96.92	95.99	96.59	96.29	1,020,900
Oct 08, 2019	96.07	96.54	94.20	95.78	95.48	1,482,600
Oct 07, 2019	96.23	97.58	95.58	96.80	96.49	2,565,800
Oct 04, 2019	96.11	96.74	95.68	96.51	96.21	1,291,700
Oct 03, 2019	95.04	95.92	94.17	95.69	95.39	1,437,000
Oct 02, 2019	95.30	95.70	94.75	95.18	94.88	1,825,700
Oct 01, 2019	96.95	97.39	95.71	96.03	95.73	1,677,900
Sep 30, 2019	95.89	96.94	95.76	96.52	96.22	1,440,500
Sep 27, 2019	96.42	96.65	94.99	95.81	95.51	1,572,200
Sep 26, 2019	96.13	96.59	95.62	95.84	95.54	1,698,300
Sep 25, 2019	95.42	96.15	94.36	95.97	95.67	1,370,400
Sep 24, 2019	96.51	96.84	94.68	95.16	94.86	2,117,900
Sep 23, 2019	96.76	97.17	96.23	96.25	95.95	1,300,900
Sep 20, 2019	96.22	97.12	96.12	96.97	96.66	3,237,900
Sep 19, 2019	96.64	97.22	95.97	96.45	96.15	1,506,100
Sep 18, 2019	95.73	96.91	95.37	96.72	96.41	1,556,300
Sep 17, 2019	96.53	96.77	95.39	95.72	95.42	1,756,600
Sep 16, 2019	95.66	96.78	95.12	96.64	96.33	1,480,400
Sep 13, 2019	96.37	96.68	95.57	95.95	95.65	1,506,800
Sep 12, 2019	96.94	97.35	96.48	96.53	96.23	1,604,300
Sep 11, 2019	96.04	96.76	95.59	96.50	96.20	1,575,800
Sep 10, 2019	94.58	95.79	94.23	95.76	95.46	1,535,400
Sep 09, 2019	94.74	95.14	94.24	94.97	94.67	2,114,500
Sep 06, 2019	94.51	95.17	94.27	94.41	94.11	1,452,800
Sep 05, 2019	93.65	94.97	93.36	94.35	94.05	2,171,200
Sep 05, 2019	0.35 Dividend
Sep 04, 2019	93.71	93.71	92.87	93.17	92.53	1,078,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...