Canada markets open in 21 minutes

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.800.00 (0.00%)
At close: 04:00PM EDT
103.80 0.00 (0.00%)
Pre-Market: 08:20AM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022103.85103.91103.77103.80103.803,266,400
Sept 26, 2022103.82103.89103.74103.80103.803,015,400
Sept 23, 2022103.83103.83103.68103.75103.752,453,000
Sept 22, 2022103.86103.87103.80103.81103.813,857,200
Sept 21, 2022103.70103.86103.66103.75103.751,321,500
Sept 20, 2022103.65103.77103.51103.72103.72737,400
Sept 19, 2022103.46103.81103.45103.72103.72704,400
Sept 16, 2022103.69103.70103.39103.53103.531,899,800
Sept 15, 2022103.62103.69103.53103.61103.611,183,200
Sept 14, 2022103.61103.69103.50103.64103.641,352,100
Sept 13, 2022103.65103.75103.49103.53103.531,711,100
Sept 12, 2022103.70103.73103.52103.67103.671,016,600
Sept 09, 2022103.69103.71103.62103.68103.681,304,000
Sept 08, 2022103.46103.74103.42103.70103.70915,300
Sept 07, 2022103.48103.72103.30103.41103.411,795,400
Sept 06, 2022102.72103.00102.68102.77102.77641,400
Sept 02, 2022103.00103.04102.67102.83102.83397,100
Sept 01, 2022103.20103.20102.60102.95102.95558,700
Aug 31, 2022102.59103.60102.14102.77102.771,648,800
Aug 30, 2022102.49102.97102.49102.59102.59742,100
Aug 29, 2022102.41102.55102.10102.23102.231,130,100
Aug 26, 2022102.99103.00102.45102.45102.45623,400
Aug 25, 2022103.00103.00102.56102.70102.70447,700
Aug 24, 2022102.92103.16102.61102.68102.68439,400
Aug 23, 2022102.77103.20102.67102.99102.99748,900
Aug 22, 2022102.76103.00102.56102.97102.97590,600
Aug 19, 2022103.19103.19102.75102.77102.77645,100
Aug 18, 2022103.00103.24102.92103.19103.19317,300
Aug 17, 2022103.00103.25102.90103.13103.13367,400
Aug 16, 2022103.10103.24102.93103.22103.221,602,100
Aug 15, 2022102.86103.33102.70103.20103.20640,700
Aug 12, 2022102.68102.90102.49102.89102.89805,500
Aug 11, 2022102.49102.75102.40102.45102.45447,500
Aug 10, 2022102.50102.83102.36102.68102.68587,900
Aug 09, 2022102.22102.50102.00102.20102.20325,800
Aug 08, 2022102.77102.92102.22102.29102.29522,300
Aug 05, 2022102.00102.50101.72102.50102.50576,200
Aug 04, 2022101.97102.26101.82102.00102.00390,100
Aug 03, 2022101.95102.56101.87101.88101.881,088,500
Aug 02, 2022101.31102.32101.15101.95101.95647,200
Aug 01, 2022101.36101.67101.23101.27101.27574,000
Jul 29, 2022101.90101.90101.22101.41101.41701,200
Jul 28, 2022101.62101.88101.33101.80101.801,088,500
Jul 27, 2022101.50101.63101.26101.62101.62763,600
Jul 26, 2022101.12101.29100.82101.00101.001,373,500
Jul 25, 2022101.55101.72101.16101.25101.25423,200
Jul 22, 2022101.99101.99101.30101.48101.48467,100
Jul 21, 2022101.75101.95101.56101.71101.71592,700
Jul 20, 2022102.66102.66101.52101.91101.911,193,200
Jul 19, 2022102.25102.66102.00102.57102.571,711,300
Jul 18, 2022102.61102.71102.15102.17102.17982,800
Jul 15, 2022102.61102.99102.40102.53102.531,139,600
Jul 14, 2022102.21102.60102.21102.35102.351,238,200
Jul 13, 2022101.80102.48101.80102.27102.271,728,800
Jul 12, 2022101.14102.42100.97102.08102.081,880,900
Jul 11, 202299.12102.1698.34100.75100.752,919,000
Jul 08, 202299.4599.4998.5599.2299.22717,200
Jul 07, 202298.0099.7398.0099.4999.49691,200
Jul 06, 202299.2599.2597.7197.8297.821,351,600
Jul 05, 202297.2899.1996.5799.1099.10845,400
Jul 01, 202297.2398.1296.1197.9397.93494,900
Jun 30, 202296.7797.8995.8597.1797.171,037,500
Jun 29, 202296.3497.3496.0596.8496.84675,500
Jun 28, 202297.0097.2495.9896.1596.15855,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...