CITRIX SYS Historical Stock Price

Below is the stock price history for Citrix Sys CTXS. Data is recorded each day for the historical open, high, low, close and volume. The Citrix Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Citrix Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 108.32 109.01 108.19 108.63 112,862
2018-06-19 106.36 108.45 106.28 108.39 111,035
2018-06-18 106.40 107.89 106.33 107.52 67,045
2018-06-15 106.50 106.99 105.56 106.99 89,627
2018-06-14 106.59 106.92 105.96 106.74 108,488
2018-06-13 107.10 107.39 105.92 105.92 218,111
2018-06-12 106.40 106.68 105.27 106.54 256,661
2018-06-11 108.21 108.21 106.61 107.33 146,747
2018-06-08 108.06 108.17 107.18 107.92 112,151
2018-06-07 109.16 109.16 107.46 108.30 64,146
2018-06-06 109.04 109.18 108.52 109.09 54,273
2018-06-05 107.88 108.93 107.63 108.82 81,414
2018-06-04 107.30 107.76 106.98 107.55 60,558
2018-06-01 106.31 107.23 106.17 106.85 63,773
2018-05-31 106.31 106.76 105.29 105.84 92,594
2018-05-30 106.51 107.10 105.96 106.51 48,649
2018-05-29 105.57 106.26 105.33 106.04 47,617
2018-05-25 106.38 107.05 106.32 106.66 28,944
2018-05-24 106.72 106.72 105.74 106.49 65,842
2018-05-23 105.02 106.46 105.02 106.46 45,252
2018-05-22 106.16 106.50 105.31 105.31 70,920
2018-05-21 105.63 106.27 105.09 105.52 54,644
2018-05-18 105.42 105.76 105.01 105.35 83,327
2018-05-17 105.72 106.21 104.90 105.64 65,837
2018-05-16 105.97 106.01 105.38 105.83 85,342
2018-05-15 105.68 106.37 105.36 106.08 161,572
2018-05-14 107.66 107.75 106.33 106.71 114,509
2018-05-11 107.57 107.71 107.06 107.40 101,155
2018-05-10 107.94 108.39 107.75 108.22 111,109
2018-05-09 105.35 107.94 105.35 107.80 174,521

» More Citrix Sys Stock Price History

To see other companies like Citrix Sys (CTXS), view our stock market today for news, and other data.