U.S. markets open in 2 hours 24 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.09-1.14 (-0.86%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2021132.65136.14130.83131.09131.091,448,200
Mar 03, 2021136.92136.92130.81132.23132.231,155,800
Mar 02, 2021139.22139.49135.17136.72136.72796,200
Mar 01, 2021134.77138.86133.79138.65138.651,231,200
Feb 26, 2021137.61139.10132.17133.58133.583,070,200
Feb 25, 2021136.10139.67135.91138.86138.861,553,400
Feb 24, 2021135.69137.78135.05137.00137.001,030,900
Feb 23, 2021134.95138.70133.97136.81136.811,731,100
Feb 22, 2021133.07135.79132.11135.10135.101,114,600
Feb 19, 2021132.91133.34130.60132.96132.961,088,200
Feb 18, 2021133.38133.49131.21132.09132.09877,500
Feb 17, 2021135.18136.37132.81134.08134.081,066,000
Feb 16, 2021137.97138.74136.42136.69136.69875,500
Feb 12, 2021137.30137.74135.48137.68137.68560,100
Feb 11, 2021137.33138.64137.00137.79137.79839,500
Feb 10, 2021137.35137.44135.01136.93136.93693,800
Feb 09, 2021134.94137.00134.28136.09136.09676,000
Feb 08, 2021132.96134.11131.95134.07134.07905,100
Feb 05, 2021131.87133.38131.20131.82131.82664,600
Feb 04, 2021132.35133.24131.14132.54132.54842,000
Feb 03, 2021132.78134.33131.23132.39132.39860,600
Feb 02, 2021132.63134.50131.23133.12133.121,285,100
Feb 01, 2021133.47134.43130.68132.51132.511,366,100
Jan 29, 2021136.00138.00133.14133.31133.312,059,900
Jan 28, 2021141.50144.44136.32136.40136.403,776,800
Jan 27, 2021139.24145.19138.72144.47144.473,148,500
Jan 26, 2021132.32139.19131.35139.10139.101,773,700
Jan 25, 2021127.98131.77127.00131.63131.632,915,400
Jan 22, 2021127.06127.45124.88126.75126.751,236,500
Jan 21, 2021134.17134.17126.94127.35127.352,288,200
Jan 20, 2021136.12136.50132.49132.58132.581,740,500
Jan 19, 2021132.49137.01130.56135.36135.363,263,300
Jan 15, 2021130.88132.96130.54132.00132.001,003,700
Jan 14, 2021132.51132.92130.87131.99131.991,190,700
Jan 13, 2021133.16133.20130.39131.48131.481,030,700
Jan 12, 2021128.54133.66128.54133.14133.141,354,100
Jan 11, 2021130.52131.93129.12129.65129.65990,200
Jan 08, 2021129.39131.11128.22130.85130.851,039,500
Jan 07, 2021126.31128.88126.03128.44128.44892,700
Jan 06, 2021127.70128.10125.50125.77125.771,329,400
Jan 05, 2021128.00128.33126.78127.63127.63780,300
Jan 04, 2021130.75130.88126.27128.33128.331,123,700
Dec 31, 2020128.67130.32127.93130.10130.10598,200
Dec 30, 2020130.33130.45128.19128.29128.292,225,100
Dec 29, 2020133.94134.80129.83130.11130.11702,000
Dec 28, 2020132.82134.00132.29133.02133.022,217,800
Dec 24, 2020132.40133.12131.14132.57132.57431,900
Dec 23, 2020133.58134.09131.77131.77131.77999,600
Dec 22, 2020131.82133.27129.94132.72132.723,073,700
Dec 21, 2020130.67132.19129.02131.11131.111,358,300
Dec 18, 2020131.40134.85129.86132.65132.656,630,100
Dec 17, 2020130.59131.34128.72130.74130.741,556,300
Dec 16, 2020127.76129.89127.10129.28129.281,192,600
Dec 15, 2020129.44130.11126.73127.45127.451,293,500
Dec 14, 2020130.58131.82127.90128.43128.431,955,800
Dec 11, 2020131.68132.89127.75130.65130.652,018,500
Dec 10, 2020130.73133.04130.13132.67132.671,661,600
Dec 09, 2020131.41132.23129.70131.82131.821,386,700
Dec 08, 2020129.76131.88129.33130.88130.881,285,700
Dec 07, 2020130.56131.57129.82131.37131.371,081,200
Dec 07, 20200.35 Dividend
Dec 04, 2020128.47130.66127.90130.53130.181,279,700
Dec 03, 2020126.59129.15125.02127.87127.531,219,400
Dec 02, 2020125.01127.55124.19127.31126.971,455,600
Dec 01, 2020124.31126.18123.70125.59125.251,928,400
Nov 30, 2020123.34124.11121.16123.92123.592,874,500
Nov 27, 2020121.73123.94120.60122.44122.11735,800
Nov 25, 2020123.64124.00121.00121.41121.081,264,100
Nov 24, 2020120.41125.42119.94122.09121.762,346,900
Nov 23, 2020120.23121.39119.23120.16119.841,582,700
Nov 20, 2020120.75122.56120.17120.48120.162,513,600
Nov 19, 2020118.24121.22117.26120.77120.451,572,300
Nov 18, 2020119.32121.33118.43118.99118.671,773,800
Nov 17, 2020118.79121.27118.31119.68119.361,597,200
Nov 16, 2020117.80118.83116.38118.48118.161,678,500
Nov 13, 2020116.82118.44115.21118.26117.941,313,800
Nov 12, 2020115.58116.90114.69115.38115.071,172,100
Nov 11, 2020115.27116.42114.42114.90114.591,499,600
Nov 10, 2020113.84115.78111.26114.14113.832,303,500
Nov 09, 2020118.41119.66114.55114.65114.342,835,600
Nov 06, 2020119.33119.51117.18118.89118.571,019,400
Nov 05, 2020119.04120.88118.32119.42119.101,346,100
Nov 04, 2020118.90119.47116.45116.87116.561,692,400
Nov 03, 2020115.07116.79114.03115.97115.661,362,500
Nov 02, 2020113.62114.78111.60114.43114.121,631,300
Oct 30, 2020113.78114.98111.87113.27112.971,761,700
Oct 29, 2020115.01116.13113.70113.92113.611,581,000
Oct 28, 2020117.86118.39114.68114.82114.511,833,800
Oct 27, 2020124.66125.96119.25119.47119.152,490,300
Oct 26, 2020121.83124.29120.71123.82123.491,784,400
Oct 23, 2020124.60125.47120.76122.72122.394,006,300
Oct 22, 2020135.39136.10125.75126.65126.314,540,700
Oct 21, 2020136.68137.94135.86136.36135.991,217,000
Oct 20, 2020136.14139.41135.98136.72136.351,200,300
Oct 19, 2020139.11140.17134.36134.84134.481,138,600
Oct 16, 2020139.16139.73137.67138.26137.891,134,500
Oct 15, 2020140.15140.51138.24138.91138.54869,400
Oct 14, 2020142.47143.99139.50140.91140.531,218,600
Oct 13, 2020145.00146.03141.90144.03143.641,554,400
Oct 12, 2020141.00146.94140.71145.25144.861,655,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...