U.S. markets open in 3 hours 5 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.76-1.24 (-0.89%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 07, 2020147.39148.00142.91145.80144.283,177,700
Apr 06, 2020142.69150.33136.31147.14145.613,663,100
Apr 03, 2020142.01145.90140.66141.33139.862,793,300
Apr 02, 2020137.86145.43137.39142.52141.032,950,400
Apr 01, 2020138.96142.65136.39139.14137.692,344,700
Mar 31, 2020144.08146.40140.53141.55140.072,957,000
Mar 30, 2020141.30146.25134.57145.91144.392,991,600
Mar 27, 2020135.36142.97133.02140.04138.583,330,300
Mar 26, 2020125.99139.49125.97137.81136.373,458,300
Mar 25, 2020126.00131.11121.84126.66125.343,576,400
Mar 24, 2020125.24126.00116.21122.00120.733,012,900
Mar 23, 2020121.33123.29114.57121.60120.333,061,600
Mar 20, 2020126.00131.97116.83119.33118.094,509,400
Mar 19, 2020132.09141.01123.63125.31124.003,889,200
Mar 18, 2020122.64139.15120.00130.50129.143,862,500
Mar 17, 2020113.76134.41113.73127.46126.135,231,600
Mar 16, 2020106.16119.81104.75110.74109.594,232,400
Mar 13, 2020108.82113.84106.38113.67112.483,337,800
Mar 12, 2020110.01113.69103.81105.06103.963,493,100
Mar 11, 2020111.82116.96110.68114.80113.603,315,400
Mar 10, 2020118.80119.25109.88114.78113.582,749,600
Mar 09, 2020112.00118.70111.05115.95114.742,854,100
Mar 06, 2020112.24120.13112.10117.91116.684,220,900
Mar 05, 2020107.51117.37107.51116.46115.254,652,300
Mar 05, 20200.35 Dividend
Mar 04, 2020107.86110.13107.25110.13108.642,649,300
Mar 03, 2020108.17109.42105.06106.40104.962,596,200
Mar 02, 2020104.06108.97103.79108.78107.303,897,100
Feb 28, 2020100.70103.47100.31103.39101.994,823,400
Feb 27, 2020105.05107.04102.91102.97101.572,536,900
Feb 26, 2020109.68110.39106.41106.80105.351,676,200
Feb 25, 2020112.08112.40108.36108.65107.182,277,700
Feb 24, 2020114.13114.89111.84111.94110.422,128,200
Feb 21, 2020119.01119.92115.84116.08114.501,740,000
Feb 20, 2020122.14122.52118.91119.57117.951,384,700
Feb 19, 2020123.64124.49122.10122.25120.591,273,100
Feb 18, 2020121.94123.54121.84123.51121.831,915,100
Feb 14, 2020122.88123.45121.75122.03120.371,257,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.