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
2017-11-17 85.59 87.38 85.50 86.61 110,677
2017-11-16 84.64 85.99 84.64 85.68 95,316
2017-11-15 84.89 85.39 83.79 83.79 73,370
2017-11-14 84.93 86.29 84.80 85.17 82,118
2017-11-13 84.00 84.62 83.85 84.26 38,858
2017-11-10 83.57 84.38 83.30 84.22 64,079
2017-11-09 85.16 85.34 83.29 84.05 135,672
2017-11-08 84.33 85.82 82.95 85.82 177,205
2017-11-07 84.79 84.79 83.89 84.38 48,217
2017-11-06 85.27 85.76 84.25 84.32 112,127
2017-11-03 85.44 86.04 84.97 84.97 134,760
2017-11-02 81.46 82.54 81.17 82.44 104,782
2017-11-01 82.59 82.59 81.99 82.31 88,026
2017-10-31 82.24 83.09 81.97 82.67 84,404
2017-10-30 82.68 82.68 81.86 82.47 92,686
2017-10-27 81.35 82.63 80.69 82.63 104,389
2017-10-26 81.76 82.54 80.23 81.20 202,263
2017-10-25 82.19 83.47 82.04 82.18 137,729
2017-10-24 83.22 83.36 82.81 82.97 55,499
2017-10-23 83.81 83.81 83.06 83.16 47,113
2017-10-20 83.11 83.95 82.88 83.59 54,963
2017-10-19 82.10 82.66 82.10 82.63 43,612
2017-10-18 81.87 82.42 81.46 82.21 71,635
2017-10-17 81.65 82.03 81.27 81.99 45,097
2017-10-16 81.46 81.55 81.05 81.53 32,752
2017-10-13 81.55 81.80 81.12 81.40 64,845
2017-10-12 80.66 81.89 80.55 81.36 111,917
2017-10-11 80.93 80.93 80.08 80.58 95,424
2017-10-10 80.49 81.17 80.48 81.14 97,408
2017-10-09 79.45 80.47 79.45 80.45 56,311

» More Citrix Sys Stock Price History

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