CTXS - Citrix Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020123.09130.55122.20128.48128.484,300,600
Jan 22, 2020118.02119.62118.02119.16119.161,948,100
Jan 21, 2020116.70118.15116.70117.85117.851,442,000
Jan 17, 2020117.15117.29116.09117.22117.221,416,400
Jan 16, 2020115.70117.47115.70116.88116.88796,000
Jan 15, 2020114.89116.14114.31115.31115.31892,100
Jan 14, 2020115.00115.39114.39114.96114.96895,100
Jan 13, 2020114.21115.51112.29115.14115.141,548,900
Jan 10, 2020114.63114.81113.46113.74113.74964,600
Jan 09, 2020113.99114.37113.51114.05114.051,605,900
Jan 08, 2020112.63114.03112.61113.76113.761,261,600
Jan 07, 2020112.51113.43112.22112.41112.41933,700
Jan 06, 2020111.32113.06111.32113.01113.011,046,700
Jan 03, 2020110.57111.97110.36111.82111.821,107,000
Jan 02, 2020111.59111.99111.06111.67111.671,352,600
Dec 31, 2019110.06110.97110.06110.90110.90655,200
Dec 30, 2019110.95111.32110.27110.36110.36599,400
Dec 27, 2019111.04111.57110.41110.79110.79698,600
Dec 26, 2019110.90111.36110.76111.26111.26597,300
Dec 24, 2019110.53111.00110.16110.67110.67520,900
Dec 23, 2019111.22111.48110.05110.16110.161,000,800
Dec 20, 2019112.25112.25110.97111.06111.062,323,400
Dec 19, 2019111.42112.13111.14111.82111.82809,300
Dec 18, 2019111.01111.89110.84111.27111.271,133,400
Dec 17, 2019111.66112.25111.06111.21111.211,147,200
Dec 16, 2019110.72111.77110.66111.70111.701,873,000
Dec 13, 2019109.93110.67109.77110.35110.351,032,600
Dec 12, 2019109.24110.33108.86110.30110.301,595,100
Dec 11, 2019109.96110.23109.29109.45109.451,190,800
Dec 10, 2019110.22110.65109.59109.68109.681,216,600
Dec 09, 2019110.35111.20110.28110.33110.331,323,600
Dec 06, 2019111.39111.74110.61110.62110.621,063,900
Dec 05, 2019110.80110.95110.30110.78110.78874,800
Dec 05, 20190.35 Dividend
Dec 04, 2019111.24111.97110.74110.87110.52980,400
Dec 03, 2019111.55111.59110.24111.22110.872,036,300
Dec 02, 2019112.48112.74110.89111.91111.561,462,900
Nov 29, 2019113.01113.14112.55112.81112.451,147,700
Nov 27, 2019114.28114.28112.68113.52113.161,523,900
Nov 26, 2019114.24114.65113.16113.97113.617,134,700
Nov 25, 2019114.16114.73113.91114.04113.681,423,700
Nov 22, 2019113.38114.29112.96113.75113.391,800,200
Nov 21, 2019113.05113.45112.50113.24112.881,876,000
Nov 20, 2019113.08113.69112.48112.92112.561,536,000
Nov 19, 2019113.06113.70112.48113.33112.971,481,900
Nov 18, 2019112.61112.88112.22112.55112.191,458,800
Nov 15, 2019111.90112.67111.40112.59112.232,285,400
Nov 14, 2019111.46111.93111.14111.39111.041,213,900
Nov 13, 2019111.05112.26111.05111.94111.59989,200
Nov 12, 2019111.57111.81111.03111.43111.081,909,500
Nov 11, 2019110.65111.51110.31111.31110.961,546,100
Nov 08, 2019109.95110.76109.60110.73110.381,139,400
Nov 07, 2019109.90110.35109.35110.11109.762,039,000
Nov 06, 2019108.74109.89108.60109.59109.241,467,200
Nov 05, 2019109.79110.03108.64108.79108.452,124,500
Nov 04, 2019109.57110.06109.22109.25108.911,437,400
Nov 01, 2019109.07109.93108.60109.54109.191,510,000
Oct 31, 2019108.58108.97108.16108.86108.521,421,900
Oct 30, 2019107.36108.85106.99108.82108.481,643,600
Oct 29, 2019107.04107.58106.74107.17106.831,795,300
Oct 28, 2019105.53107.11105.38106.87106.531,590,300
Oct 25, 2019108.12108.12104.32105.64105.312,957,500
Oct 24, 2019106.98108.46105.00107.77107.433,182,800
Oct 23, 2019104.24104.59103.35103.67103.342,049,400
Oct 22, 2019103.29104.36103.22104.10103.771,598,200
Oct 21, 2019101.65103.96101.65103.19102.862,003,000
Oct 18, 2019100.79101.95100.51101.52101.202,334,500
Oct 17, 201999.91100.8699.09100.79100.47963,300
Oct 16, 201999.0499.9498.3499.9399.611,178,400
Oct 15, 201998.7699.7798.4599.4599.141,049,700
Oct 14, 201998.1398.8897.6898.2997.981,004,600
Oct 11, 201998.0099.4697.4598.2297.911,157,800
Oct 10, 201996.2997.3396.2996.9696.651,198,400
Oct 09, 201996.6396.9295.9996.5996.291,020,900
Oct 08, 201996.0796.5494.2095.7895.481,482,600
Oct 07, 201996.2397.5895.5896.8096.492,565,800
Oct 04, 201996.1196.7495.6896.5196.211,291,700
Oct 03, 201995.0495.9294.1795.6995.391,437,000
Oct 02, 201995.3095.7094.7595.1894.881,825,700
Oct 01, 201996.9597.3995.7196.0395.731,677,900
Sep 30, 201995.8996.9495.7696.5296.221,440,500
Sep 27, 201996.4296.6594.9995.8195.511,572,200
Sep 26, 201996.1396.5995.6295.8495.541,698,300
Sep 25, 201995.4296.1594.3695.9795.671,370,400
Sep 24, 201996.5196.8494.6895.1694.862,117,900
Sep 23, 201996.7697.1796.2396.2595.951,300,900
Sep 20, 201996.2297.1296.1296.9796.663,237,900
Sep 19, 201996.6497.2295.9796.4596.151,506,100
Sep 18, 201995.7396.9195.3796.7296.411,556,300
Sep 17, 201996.5396.7795.3995.7295.421,756,600
Sep 16, 201995.6696.7895.1296.6496.331,480,400
Sep 13, 201996.3796.6895.5795.9595.651,506,800
Sep 12, 201996.9497.3596.4896.5396.231,604,300
Sep 11, 201996.0496.7695.5996.5096.201,575,800
Sep 10, 201994.5895.7994.2395.7695.461,535,400
Sep 09, 201994.7495.1494.2494.9794.672,114,500
Sep 06, 201994.5195.1794.2794.4194.111,452,800
Sep 05, 201993.6594.9793.3694.3594.052,171,200
Sep 05, 20190.35 Dividend
Sep 04, 201993.7193.7192.8793.1792.531,078,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...