U.S. markets open in 3 hours 5 minutes
S&P Futures
4,137.00+19.00(+0.46%)Dow Futures
33,782.00+158.00(+0.47%)Nasdaq Futures
13,876.50+77.75(+0.56%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 07, 2020 | 147.39 | 148.00 | 142.91 | 145.80 | 144.28 | 3,177,700 |
| Apr 06, 2020 | 142.69 | 150.33 | 136.31 | 147.14 | 145.61 | 3,663,100 |
| Apr 03, 2020 | 142.01 | 145.90 | 140.66 | 141.33 | 139.86 | 2,793,300 |
| Apr 02, 2020 | 137.86 | 145.43 | 137.39 | 142.52 | 141.03 | 2,950,400 |
| Apr 01, 2020 | 138.96 | 142.65 | 136.39 | 139.14 | 137.69 | 2,344,700 |
| Mar 31, 2020 | 144.08 | 146.40 | 140.53 | 141.55 | 140.07 | 2,957,000 |
| Mar 30, 2020 | 141.30 | 146.25 | 134.57 | 145.91 | 144.39 | 2,991,600 |
| Mar 27, 2020 | 135.36 | 142.97 | 133.02 | 140.04 | 138.58 | 3,330,300 |
| Mar 26, 2020 | 125.99 | 139.49 | 125.97 | 137.81 | 136.37 | 3,458,300 |
| Mar 25, 2020 | 126.00 | 131.11 | 121.84 | 126.66 | 125.34 | 3,576,400 |
| Mar 24, 2020 | 125.24 | 126.00 | 116.21 | 122.00 | 120.73 | 3,012,900 |
| Mar 23, 2020 | 121.33 | 123.29 | 114.57 | 121.60 | 120.33 | 3,061,600 |
| Mar 20, 2020 | 126.00 | 131.97 | 116.83 | 119.33 | 118.09 | 4,509,400 |
| Mar 19, 2020 | 132.09 | 141.01 | 123.63 | 125.31 | 124.00 | 3,889,200 |
| Mar 18, 2020 | 122.64 | 139.15 | 120.00 | 130.50 | 129.14 | 3,862,500 |
| Mar 17, 2020 | 113.76 | 134.41 | 113.73 | 127.46 | 126.13 | 5,231,600 |
| Mar 16, 2020 | 106.16 | 119.81 | 104.75 | 110.74 | 109.59 | 4,232,400 |
| Mar 13, 2020 | 108.82 | 113.84 | 106.38 | 113.67 | 112.48 | 3,337,800 |
| Mar 12, 2020 | 110.01 | 113.69 | 103.81 | 105.06 | 103.96 | 3,493,100 |
| Mar 11, 2020 | 111.82 | 116.96 | 110.68 | 114.80 | 113.60 | 3,315,400 |
| Mar 10, 2020 | 118.80 | 119.25 | 109.88 | 114.78 | 113.58 | 2,749,600 |
| Mar 09, 2020 | 112.00 | 118.70 | 111.05 | 115.95 | 114.74 | 2,854,100 |
| Mar 06, 2020 | 112.24 | 120.13 | 112.10 | 117.91 | 116.68 | 4,220,900 |
| Mar 05, 2020 | 107.51 | 117.37 | 107.51 | 116.46 | 115.25 | 4,652,300 |
| Mar 05, 2020 | 0.35 Dividend | |||||
| Mar 04, 2020 | 107.86 | 110.13 | 107.25 | 110.13 | 108.64 | 2,649,300 |
| Mar 03, 2020 | 108.17 | 109.42 | 105.06 | 106.40 | 104.96 | 2,596,200 |
| Mar 02, 2020 | 104.06 | 108.97 | 103.79 | 108.78 | 107.30 | 3,897,100 |
| Feb 28, 2020 | 100.70 | 103.47 | 100.31 | 103.39 | 101.99 | 4,823,400 |
| Feb 27, 2020 | 105.05 | 107.04 | 102.91 | 102.97 | 101.57 | 2,536,900 |
| Feb 26, 2020 | 109.68 | 110.39 | 106.41 | 106.80 | 105.35 | 1,676,200 |
| Feb 25, 2020 | 112.08 | 112.40 | 108.36 | 108.65 | 107.18 | 2,277,700 |
| Feb 24, 2020 | 114.13 | 114.89 | 111.84 | 111.94 | 110.42 | 2,128,200 |
| Feb 21, 2020 | 119.01 | 119.92 | 115.84 | 116.08 | 114.50 | 1,740,000 |
| Feb 20, 2020 | 122.14 | 122.52 | 118.91 | 119.57 | 117.95 | 1,384,700 |
| Feb 19, 2020 | 123.64 | 124.49 | 122.10 | 122.25 | 120.59 | 1,273,100 |
| Feb 18, 2020 | 121.94 | 123.54 | 121.84 | 123.51 | 121.83 | 1,915,100 |
| Feb 14, 2020 | 122.88 | 123.45 | 121.75 | 122.03 | 120.37 | 1,257,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
