Range Low Price High Price Comment
30 days $122.87 $142.83 Wednesday, 24th Jul 2024 CRUS stock ended at $129.95. This is 5.64% less than the trading day before Tuesday, 23rd Jul 2024. During the day the stock fluctuated 5.26% from a day low at $129.53 to a day high of $136.34.
90 days $83.92 $142.83
52 weeks $65.02 $142.83

Historical Cirrus Logic prices

Date Open High Low Close Volume
Jul 24, 2024 $135.91 $136.34 $129.53 $129.95 482 656
Jul 23, 2024 $137.09 $138.81 $136.65 $137.71 293 210
Jul 22, 2024 $137.93 $138.64 $135.18 $138.39 439 041
Jul 19, 2024 $138.34 $138.49 $134.01 $134.87 437 837
Jul 18, 2024 $140.88 $140.88 $135.21 $138.81 590 165
Jul 17, 2024 $140.12 $140.65 $138.06 $138.75 562 088
Jul 16, 2024 $140.83 $142.83 $140.18 $142.65 422 056
Jul 15, 2024 $137.86 $141.94 $137.37 $139.81 447 143
Jul 12, 2024 $136.29 $139.00 $134.90 $136.96 287 304
Jul 11, 2024 $137.57 $137.57 $134.11 $135.22 315 966
Jul 10, 2024 $136.35 $136.90 $134.70 $136.60 799 098
Jul 09, 2024 $131.49 $138.65 $131.49 $135.46 730 719
Jul 08, 2024 $130.41 $131.05 $129.44 $130.43 312 557
Jul 05, 2024 $128.82 $129.75 $127.91 $129.30 395 084
Jul 03, 2024 $129.86 $130.18 $128.30 $128.57 294 935
Jul 02, 2024 $127.14 $130.29 $127.14 $129.77 340 852
Jul 01, 2024 $127.83 $128.07 $125.81 $127.29 396 432
Jun 28, 2024 $127.86 $130.04 $126.34 $127.66 618 001
Jun 27, 2024 $126.80 $127.32 $125.03 $126.81 396 923
Jun 26, 2024 $125.90 $127.86 $125.39 $126.86 492 996
Jun 25, 2024 $123.77 $126.68 $122.87 $126.60 389 721
Jun 24, 2024 $124.31 $125.25 $122.98 $123.10 529 615
Jun 21, 2024 $123.71 $126.93 $122.66 $125.96 1 846 577
Jun 20, 2024 $126.98 $128.11 $123.74 $124.85 499 331
Jun 18, 2024 $125.90 $128.64 $125.90 $127.15 625 479

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CRUS stock historical prices to predict future price movements?
Trend Analysis: Examine the CRUS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CRUS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Cirrus Logic

Cirrus Logic Cirrus Logic, Inc., a fabless semiconductor company, provides low-power and high-precision mixed-signal processing solutions in the United States and internationally. It offers portable products, including codecs components that integrate analog-to-digital converters (ADCs) and digital-to-analog converters (DACs) into a single integrated circuit (IC); smart codecs, a codec with digital signal processer; boosted amplifiers; digital signal processo... CRUS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT