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
2018-01-16 90.38 91.20 89.89 90.01 58,030
2018-01-12 90.05 90.14 89.71 90.05 58,126
2018-01-11 89.91 90.35 89.42 89.81 85,982
2018-01-10 90.92 91.48 90.70 90.82 79,759
2018-01-09 91.00 91.79 90.89 91.21 49,312
2018-01-08 89.77 91.01 89.77 90.92 47,634
2018-01-05 91.16 91.595 90.97 91.49 24,808
2018-01-04 89.90 90.95 89.88 90.72 59,037
2018-01-03 89.00 89.84 89.00 89.68 39,785
2018-01-02 88.42 89.31 88.18 88.63 51,589
2017-12-29 88.64 88.64 88.01 88.04 25,520
2017-12-28 88.30 88.85 87.95 88.62 37,605
2017-12-27 87.85 88.50 87.85 88.47 32,047
2017-12-26 88.00 88.47 87.70 87.91 28,524
2017-12-22 87.76 88.32 87.67 87.84 28,579
2017-12-21 87.80 88.87 87.80 88.16 64,410
2017-12-20 87.61 88.24 87.06 88.20 82,205
2017-12-19 87.86 88.10 87.38 87.90 76,815
2017-12-18 88.41 88.65 87.57 87.69 108,530
2017-12-15 86.99 88.19 86.99 87.56 51,653
2017-12-14 86.60 87.87 86.60 87.05 49,815
2017-12-13 86.81 87.97 86.81 87.22 50,227
2017-12-12 86.52 87.70 86.52 87.16 78,344
2017-12-11 87.78 87.78 86.79 87.10 49,456
2017-12-08 87.58 87.75 87.15 87.68 79,687
2017-12-07 85.74 87.70 85.74 87.25 55,992
2017-12-06 86.38 87.93 86.38 87.34 101,929
2017-12-05 86.33 87.92 86.33 87.22 69,683
2017-12-04 88.88 88.88 86.71 86.88 98,057
2017-12-01 83.07 88.85 83.07 88.32 153,461

» More Citrix Sys Stock Price History

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