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
2018-09-21 110.70 110.72 109.95 110.34 103,920
2018-09-20 111.49 111.55 110.30 110.30 77,458
2018-09-19 109.52 110.87 109.52 110.87 79,983
2018-09-18 110.76 111.42 110.36 110.81 57,520
2018-09-17 112.03 112.03 110.44 110.65 98,881
2018-09-14 112.05 112.67 111.82 112.45 52,654
2018-09-13 112.20 112.72 111.76 112.02 43,370
2018-09-12 111.09 112.25 110.59 112.20 77,711
2018-09-11 111.07 111.58 110.55 111.17 75,374
2018-09-10 111.22 111.22 110.40 110.73 73,853
2018-09-07 111.41 111.96 110.70 110.80 60,710
2018-09-06 113.16 113.16 111.88 112.38 50,180
2018-09-05 113.01 113.01 111.40 112.25 128,435
2018-09-04 113.63 113.63 112.87 113.43 82,116
2018-08-31 114.05 114.24 113.70 114.01 44,834
2018-08-30 114.19 114.28 113.71 114.08 58,684
2018-08-29 113.60 114.52 113.60 114.46 97,867
2018-08-28 113.50 113.53 112.67 113.21 75,456
2018-08-27 113.97 113.97 112.62 112.97 65,992
2018-08-24 112.77 113.09 112.46 112.92 67,069
2018-08-23 112.81 112.85 111.94 111.94 68,084
2018-08-22 111.49 112.34 111.09 112.07 47,729
2018-08-21 111.70 112.22 111.16 111.31 61,808
2018-08-20 111.44 111.46 110.68 111.19 40,457
2018-08-17 110.81 110.81 109.49 110.81 84,583
2018-08-16 111.80 112.43 111.20 111.24 62,064
2018-08-15 110.83 111.81 110.63 111.37 70,511
2018-08-14 110.90 111.92 110.62 111.68 41,395
2018-08-13 111.81 112.14 110.88 110.97 56,412
2018-08-10 111.48 112.04 111.15 111.48 45,356

» More Citrix Sys Stock Price History

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