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
Oct 17, 2019	99.91	100.86	99.09	100.79	100.79	963,300
Oct 16, 2019	99.04	99.94	98.34	99.93	99.93	1,178,400
Oct 15, 2019	98.76	99.77	98.45	99.45	99.45	1,049,700
Oct 14, 2019	98.13	98.88	97.68	98.29	98.29	1,004,600
Oct 11, 2019	98.00	99.46	97.45	98.22	98.22	1,157,800
Oct 10, 2019	96.29	97.33	96.29	96.96	96.96	1,198,400
Oct 09, 2019	96.63	96.92	95.99	96.59	96.59	1,020,900
Oct 08, 2019	96.07	96.54	94.20	95.78	95.78	1,482,600
Oct 07, 2019	96.23	97.58	95.58	96.80	96.80	2,565,800
Oct 04, 2019	96.11	96.74	95.68	96.51	96.51	1,291,700
Oct 03, 2019	95.04	95.92	94.17	95.69	95.69	1,437,000
Oct 02, 2019	95.30	95.70	94.75	95.18	95.18	1,825,700
Oct 01, 2019	96.95	97.39	95.71	96.03	96.03	1,677,900
Sep 30, 2019	95.89	96.94	95.76	96.52	96.52	1,440,500
Sep 27, 2019	96.42	96.65	94.99	95.81	95.81	1,572,200
Sep 26, 2019	96.13	96.59	95.62	95.84	95.84	1,698,300
Sep 25, 2019	95.42	96.15	94.36	95.97	95.97	1,370,400
Sep 24, 2019	96.51	96.84	94.68	95.16	95.16	2,117,900
Sep 23, 2019	96.76	97.17	96.23	96.25	96.25	1,300,900
Sep 20, 2019	96.22	97.12	96.12	96.97	96.97	3,237,900
Sep 19, 2019	96.64	97.22	95.97	96.45	96.45	1,506,100
Sep 18, 2019	95.73	96.91	95.37	96.72	96.72	1,556,300
Sep 17, 2019	96.53	96.77	95.39	95.72	95.72	1,756,600
Sep 16, 2019	95.66	96.78	95.12	96.64	96.64	1,480,400
Sep 13, 2019	96.37	96.68	95.57	95.95	95.95	1,506,800
Sep 12, 2019	96.94	97.35	96.48	96.53	96.53	1,604,300
Sep 11, 2019	96.04	96.76	95.59	96.50	96.50	1,575,800
Sep 10, 2019	94.58	95.79	94.23	95.76	95.76	1,535,400
Sep 09, 2019	94.74	95.14	94.24	94.97	94.97	2,114,500
Sep 06, 2019	94.51	95.17	94.27	94.41	94.41	1,452,800
Sep 05, 2019	93.65	94.97	93.36	94.35	94.35	2,171,200
Sep 05, 2019	0.35 Dividend
Sep 04, 2019	93.71	93.71	92.87	93.17	92.82	1,078,400
Sep 03, 2019	92.34	92.90	92.11	92.90	92.55	1,405,300
Aug 30, 2019	93.49	93.63	92.63	92.98	92.63	1,254,300
Aug 29, 2019	92.85	93.31	92.59	92.76	92.41	1,226,800
Aug 28, 2019	92.04	92.78	91.19	92.12	91.77	1,281,200
Aug 27, 2019	92.77	92.79	92.11	92.41	92.06	1,803,700
Aug 26, 2019	92.15	92.60	91.72	92.19	91.84	1,365,400
Aug 23, 2019	92.76	93.29	91.38	91.46	91.12	2,279,500
Aug 22, 2019	92.71	93.22	92.35	92.94	92.59	1,206,300
Aug 21, 2019	92.58	93.00	92.34	92.71	92.36	1,389,600
Aug 20, 2019	92.31	92.93	91.88	91.89	91.54	1,939,600
Aug 19, 2019	93.37	93.50	91.75	92.51	92.16	3,091,900
Aug 16, 2019	92.35	92.88	92.10	92.44	92.09	1,905,300
Aug 15, 2019	91.35	92.14	91.07	91.51	91.17	1,957,400
Aug 14, 2019	91.40	92.06	90.98	91.29	90.95	2,035,900
Aug 13, 2019	91.13	92.61	90.57	92.30	91.95	2,266,400
Aug 12, 2019	91.49	91.81	91.17	91.22	90.88	2,835,700
Aug 09, 2019	92.06	92.51	91.07	91.98	91.63	1,918,000
Aug 08, 2019	92.04	92.54	91.65	92.42	92.07	2,884,000
Aug 07, 2019	90.87	91.62	90.28	91.40	91.06	3,223,800
Aug 06, 2019	92.33	92.67	90.70	91.61	91.27	3,671,700
Aug 05, 2019	92.50	92.94	91.62	92.03	91.68	3,571,600
Aug 02, 2019	93.81	94.30	93.19	93.54	93.19	2,817,000
Aug 01, 2019	94.62	95.13	93.76	94.25	93.90	2,511,200
Jul 31, 2019	95.03	95.29	93.33	94.24	93.89	2,432,200
Jul 30, 2019	94.81	95.24	94.27	95.13	94.77	2,479,700
Jul 29, 2019	95.54	95.88	94.25	95.31	94.95	1,964,500
Jul 26, 2019	95.26	96.53	94.77	95.59	95.23	3,051,400
Jul 25, 2019	96.94	97.27	94.85	95.07	94.71	10,151,900
Jul 24, 2019	100.98	101.34	100.26	100.72	100.34	1,830,700
Jul 23, 2019	101.79	101.96	100.35	100.88	100.50	1,301,600
Jul 22, 2019	101.29	102.05	100.72	101.54	101.16	1,539,600
Jul 19, 2019	101.96	102.62	101.03	101.21	100.83	2,051,800
Jul 18, 2019	100.50	101.95	100.04	101.73	101.35	2,225,800
Jul 17, 2019	101.00	101.13	100.11	100.57	100.19	1,547,900
Jul 16, 2019	101.48	101.67	100.64	100.85	100.47	1,295,400
Jul 15, 2019	101.14	101.66	100.84	101.53	101.15	1,528,700
Jul 12, 2019	99.94	101.17	99.93	100.84	100.46	1,595,900
Jul 11, 2019	99.85	99.93	98.98	99.69	99.32	1,570,100
Jul 10, 2019	99.21	100.29	99.21	99.64	99.27	1,542,500
Jul 09, 2019	97.86	98.98	97.86	98.96	98.59	1,180,400
Jul 08, 2019	99.72	99.81	98.43	98.98	98.61	1,828,400
Jul 05, 2019	99.15	99.90	98.25	99.83	99.45	1,424,900
Jul 03, 2019	99.81	99.97	99.01	99.69	99.32	1,043,400
Jul 02, 2019	98.37	99.32	98.20	99.29	98.92	1,492,000
Jul 01, 2019	99.44	99.89	98.07	98.38	98.01	1,542,700
Jun 28, 2019	97.87	98.29	97.54	98.14	97.77	1,969,800
Jun 27, 2019	97.65	98.43	97.47	97.72	97.35	780,500
Jun 26, 2019	98.58	98.93	97.24	97.40	97.03	1,558,000
Jun 25, 2019	99.61	99.67	97.96	98.16	97.79	1,855,600
Jun 24, 2019	100.00	100.37	99.45	99.58	99.21	1,574,000
Jun 21, 2019	99.63	100.00	99.11	99.79	99.42	3,040,200
Jun 20, 2019	100.07	100.73	99.12	99.38	99.01	1,987,900
Jun 19, 2019	98.04	99.10	97.23	98.94	98.57	2,083,700
Jun 18, 2019	97.81	98.66	97.55	97.70	97.33	1,592,800
Jun 17, 2019	97.16	98.33	96.91	97.11	96.75	2,100,600
Jun 14, 2019	96.37	97.04	96.00	96.79	96.43	1,213,800
Jun 13, 2019	96.94	98.39	96.64	96.75	96.39	1,360,300
Jun 12, 2019	95.60	96.90	94.50	96.54	96.18	1,541,100
Jun 11, 2019	96.43	96.68	95.49	95.84	95.48	1,093,300
Jun 10, 2019	96.49	96.78	95.78	95.98	95.62	1,273,900
Jun 07, 2019	95.81	96.53	95.55	95.86	95.50	1,202,700
Jun 06, 2019	96.40	96.46	95.15	95.36	95.00	1,854,400
Jun 06, 2019	0.35 Dividend
Jun 05, 2019	95.11	95.73	93.93	94.93	94.22	1,365,600
Jun 04, 2019	94.61	94.84	93.54	94.36	93.66	1,983,000
Jun 03, 2019	93.99	94.49	93.12	93.48	92.79	2,050,700
May 31, 2019	93.71	94.33	93.56	94.12	93.42	1,844,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...