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
2018-12-18 107.67 107.73 105.96 106.71 110,447
2018-12-17 108.36 108.38 106.28 106.53 125,782
2018-12-14 109.64 109.95 108.17 109.03 113,271
2018-12-13 110.99 110.99 109.77 110.28 114,238
2018-12-12 110.25 111.38 110.25 110.28 100,887
2018-12-11 110.15 110.66 108.80 109.30 91,036
2018-12-10 106.99 109.17 106.99 108.76 123,557
2018-12-07 108.53 109.06 106.68 107.47 115,140
2018-12-06 107.00 109.59 106.73 109.33 142,839
2018-12-04 110.41 110.985 107.91 108.75 151,107
2018-12-03 109.10 111.04 108.77 110.14 226,266
2018-11-30 110.56 110.60 108.18 108.73 210,656
2018-11-29 111.34 112.24 110.54 110.54 159,972
2018-11-28 109.63 111.77 109.63 111.34 148,413
2018-11-27 107.72 108.79 107.30 108.38 109,589
2018-11-26 107.94 108.30 107.24 107.78 99,567
2018-11-23 106.48 107.43 106.42 106.60 48,497
2018-11-21 105.94 107.83 105.87 107.07 90,116
2018-11-20 105.91 106.76 104.91 105.96 131,303
2018-11-19 108.94 109.22 106.66 107.01 147,904
2018-11-16 107.85 109.10 107.60 108.60 143,865
2018-11-15 105.53 108.01 105.23 107.61 168,071
2018-11-14 106.97 106.98 105.79 105.97 184,819
2018-11-13 106.50 107.12 105.56 106.23 169,211
2018-11-12 106.35 106.81 105.27 105.79 151,943
2018-11-09 106.64 106.93 105.82 106.93 74,787
2018-11-08 105.62 107.02 105.62 106.97 101,201
2018-11-07 105.53 106.82 105.53 105.92 166,277
2018-11-06 103.68 104.81 103.68 104.36 76,759
2018-11-05 103.28 103.65 102.58 103.17 64,362

» More Citrix Sys Stock Price History

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