Canada markets open in 52 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
96.76+0.17 (+0.18%)
At close: 04:00PM EDT
96.76 0.00 (0.00%)
After hours: 04:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202297.0098.0096.6696.7696.76660,900
Jun 24, 202298.4698.5495.3196.5996.591,855,600
Jun 23, 202297.6098.5897.4798.4298.42868,900
Jun 22, 202297.1097.8596.3397.3997.39940,300
Jun 21, 202295.8898.5695.4697.6297.622,115,500
Jun 17, 202291.3796.5591.3794.9494.942,761,400
Jun 16, 202291.6391.7088.6689.7689.762,225,900
Jun 15, 202292.7293.4291.8292.7192.711,497,700
Jun 14, 202295.6595.8289.3492.4192.414,098,700
Jun 13, 202296.7797.0094.7295.3995.391,931,800
Jun 10, 202298.6198.6997.5997.9497.941,012,900
Jun 09, 202298.8099.9098.7099.0599.05792,900
Jun 08, 202298.6998.8298.4098.7498.74835,600
Jun 07, 202299.4699.5098.5198.7798.771,100,200
Jun 06, 202299.80100.5699.2299.3499.342,081,700
Jun 03, 2022101.27101.51101.11101.41101.41506,000
Jun 02, 2022100.98101.42100.91101.35101.35455,400
Jun 01, 2022100.94101.02100.70100.84100.84598,900
May 31, 2022101.06101.20100.25100.69100.691,617,100
May 27, 2022100.43100.97100.11100.95100.95626,000
May 26, 202299.80100.8599.67100.43100.43779,300
May 25, 202299.5099.8999.3199.6499.64997,400
May 24, 202299.99100.0799.4299.5299.521,617,600
May 23, 202299.77100.1999.6099.7899.781,318,100
May 20, 202299.88100.0699.0199.2799.27712,200
May 19, 202299.6099.9199.4299.4699.46661,000
May 18, 2022100.55100.6299.5599.6899.68841,800
May 17, 202299.23100.8099.20100.79100.79921,700
May 16, 202299.0799.4998.7399.2899.281,019,900
May 13, 202299.8399.8698.7899.1599.151,074,200
May 12, 202299.96100.0899.1099.8399.831,167,900
May 11, 2022100.25100.40100.00100.08100.08555,400
May 10, 2022100.36100.5599.78100.29100.291,526,600
May 09, 2022100.62100.96100.01100.02100.021,408,300
May 06, 2022101.16101.35100.62101.00101.001,477,600
May 05, 2022101.52101.68101.03101.40101.401,054,600
May 04, 2022101.38101.75100.94101.70101.701,526,400
May 03, 2022100.20101.31100.15101.23101.231,150,700
May 02, 2022100.21100.4599.95100.00100.001,311,400
Apr 29, 2022100.75100.8299.91100.10100.101,122,700
Apr 28, 2022100.92101.03100.62100.71100.71773,900
Apr 27, 2022101.00101.17100.63100.76100.76901,700
Apr 26, 2022101.33101.44100.75100.77100.771,667,900
Apr 25, 2022101.31101.63101.16101.29101.291,202,800
Apr 22, 2022101.80101.95101.23101.50101.501,056,200
Apr 21, 2022102.04102.07101.45101.56101.561,236,200
Apr 20, 2022101.95102.10101.80101.85101.851,033,000
Apr 19, 2022102.10102.11101.86101.94101.941,027,900
Apr 18, 2022102.15102.19101.81102.02102.021,193,600
Apr 14, 2022102.34102.34101.83102.24102.24935,100
Apr 13, 2022101.07102.01101.07102.00102.001,227,800
Apr 12, 2022101.20101.29100.78100.93100.931,399,700
Apr 11, 2022101.27101.35101.04101.14101.14684,300
Apr 08, 2022101.35101.44101.21101.29101.29534,500
Apr 07, 2022101.29101.36101.09101.29101.29650,200
Apr 06, 2022101.24101.46101.14101.29101.29872,800
Apr 05, 2022101.38101.62101.25101.40101.40638,000
Apr 04, 2022101.20101.66101.16101.42101.42991,000
Apr 01, 2022101.01101.49100.87101.49101.49817,500
Mar 31, 2022101.49101.49100.58100.90100.901,491,000
Mar 30, 2022101.45101.68101.21101.49101.49892,000
Mar 29, 2022101.29101.48100.90101.47101.471,056,200
Mar 28, 2022101.10101.21100.89101.02101.021,193,800
Mar 25, 2022100.93101.27100.75101.08101.081,052,200
Mar 24, 2022101.14101.15100.85100.86100.861,133,500
Mar 23, 2022100.90101.24100.76101.12101.121,519,800
Mar 22, 2022100.61100.99100.50100.90100.901,043,300
Mar 21, 2022101.12101.41100.53100.56100.561,265,000
Mar 18, 2022101.02101.1199.98100.74100.746,852,500
Mar 17, 2022101.29101.29100.50101.11101.112,267,400
Mar 16, 2022100.54101.16100.03101.16101.162,683,200
Mar 15, 2022100.69100.7499.50100.49100.492,392,400
Mar 14, 2022101.08101.18100.13100.51100.512,849,800
Mar 11, 2022101.44101.63100.98101.02101.022,368,600
Mar 10, 2022101.60101.66101.25101.45101.451,776,000
Mar 09, 2022101.50101.94101.26101.92101.922,012,800
Mar 08, 2022101.20101.90101.02101.49101.492,062,800
Mar 07, 2022101.34101.65100.81101.23101.233,324,400
Mar 04, 2022101.96102.06101.50101.50101.504,705,000
Mar 03, 2022102.35102.47101.89102.02102.023,638,700
Mar 02, 2022102.40102.62102.19102.21102.213,397,600
Mar 01, 2022102.26102.73102.15102.66102.662,355,400
Feb 28, 2022102.17102.52101.99102.50102.503,545,800
Feb 25, 2022102.05102.67101.93102.60102.603,108,700
Feb 24, 2022101.50102.33101.45102.21102.214,771,700
Feb 23, 2022101.83102.05101.66101.75101.753,625,300
Feb 22, 2022101.80102.00101.53101.87101.873,575,400
Feb 18, 2022101.85102.07101.70101.88101.882,711,600
Feb 17, 2022102.00102.24101.54101.67101.673,881,600
Feb 16, 2022102.09102.11101.85101.95101.954,556,100
Feb 15, 2022102.06102.37101.97102.13102.134,074,900
Feb 14, 2022102.06102.32101.90101.96101.965,094,500
Feb 11, 2022102.25102.50101.88101.99101.993,158,700
Feb 10, 2022102.20102.38102.01102.15102.152,676,800
Feb 09, 2022102.18102.64101.86102.43102.432,133,900
Feb 08, 2022102.13102.29101.85102.16102.162,415,100
Feb 07, 2022102.43102.53101.72101.74101.744,193,300
Feb 04, 2022102.24102.75101.92102.36102.362,342,900
Feb 03, 2022102.10102.59101.86102.25102.253,530,500
Feb 02, 2022102.25102.60101.84102.09102.093,298,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...