14-day Premium Trial Subscription Sign Up For FreeGet Free

No Pain, No Gain.Week 21 On Stock Market Click to watch.

$78.87 (-0.74%)

Volume: 241.681k

Closed: May 23, 2022

Hollow Logo Score: 0.455

Cirrus Logic Stock Forecast

BUY SELL NASDAQ:CRUS
$78.87 (-0.74%)

Volume: 241.681k

Closed: May 23, 2022

Score Hollow Logo 0.455

Cirrus Logic Stock Price (Quote) NASDAQ:CRUS

$78.87 ( -0.74% ) Monday, 23rd May 2022

Range Low Price High Price Comment
30 days $73.45 $84.98 Monday, 23rd May 2022 CRUS stock ended at $78.87. This is 0.74% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 1.80% from a day low at $78.24 to a day high of $79.65.
90 days $73.45 $88.92
52 weeks $73.45 $95.84

Historical Cirrus Logic prices

Date Open High Low Close Volume
2022-05-23 $79.10 $79.65 $78.24 $78.87 241 681
2022-05-20 $80.17 $80.28 $77.21 $79.46 492 850
2022-05-19 $79.39 $81.21 $79.08 $79.38 324 292
2022-05-18 $80.70 $82.03 $79.67 $79.86 397 512
2022-05-17 $80.03 $81.65 $80.03 $81.28 374 351
2022-05-16 $77.76 $79.83 $77.16 $78.33 444 611
2022-05-13 $76.54 $78.97 $76.04 $77.96 520 950
2022-05-12 $75.07 $76.32 $74.11 $75.36 619 183
2022-05-11 $77.34 $79.19 $75.36 $75.48 751 786
2022-05-10 $77.35 $79.28 $76.10 $77.80 510 091
2022-05-09 $78.20 $79.06 $75.07 $75.98 521 348
2022-05-06 $79.99 $80.81 $78.07 $79.07 585 269
2022-05-05 $80.96 $82.87 $79.07 $80.26 633 495
2022-05-04 $82.15 $84.98 $78.39 $82.81 1 901 411
2022-05-03 $78.00 $79.75 $77.08 $79.21 553 693
2022-05-02 $75.90 $78.48 $75.41 $78.41 706 385
2022-04-29 $76.02 $78.25 $75.38 $75.80 454 294
2022-04-28 $75.06 $77.70 $74.74 $77.01 343 619
2022-04-27 $74.22 $75.40 $73.45 $73.59 404 406
2022-04-26 $76.51 $76.67 $74.28 $74.38 313 091
2022-04-25 $76.40 $77.42 $75.59 $76.99 364 296
2022-04-22 $77.88 $78.36 $76.77 $76.88 353 500
2022-04-21 $79.37 $80.07 $78.07 $78.22 357 100
2022-04-20 $79.40 $80.00 $78.13 $78.52 361 300
2022-04-19 $77.06 $78.50 $76.56 $78.22 228 400
2022-04-18 $75.10 $77.47 $75.10 $77.03 314 700
2022-04-14 $77.14 $77.14 $75.35 $75.45 221 713
2022-04-13 $76.10 $77.15 $75.98 $76.76 286 053
2022-04-12 $77.20 $77.27 $75.68 $75.82 343 449
2022-04-11 $76.19 $77.19 $75.40 $75.63 243 926
2022-04-08 $78.01 $78.10 $76.14 $76.89 442 200
2022-04-07 $78.72 $79.59 $76.98 $78.86 388 600
2022-04-06 $78.66 $80.51 $78.32 $79.16 410 400
2022-04-05 $83.54 $83.57 $80.00 $80.15 565 900
2022-04-04 $84.49 $84.88 $82.98 $84.23 394 500
2022-04-01 $84.79 $85.77 $82.12 $84.00 444 807
2022-03-31 $85.62 $86.12 $84.60 $84.77 236 559
2022-03-30 $87.33 $87.94 $85.51 $86.01 205 488
2022-03-29 $87.64 $88.92 $86.23 $88.07 227 200
2022-03-28 $85.00 $86.79 $84.06 $86.36 370 000
2022-03-25 $85.99 $87.70 $84.87 $87.69 303 200
2022-03-24 $82.99 $85.75 $81.95 $85.70 278 800
2022-03-23 $83.78 $84.26 $82.15 $82.23 274 300
2022-03-22 $84.58 $85.35 $83.92 $84.18 253 918
2022-03-21 $83.77 $84.95 $82.97 $84.64 235 217
2022-03-18 $81.72 $84.09 $81.43 $83.77 667 935
2022-03-17 $82.96 $83.97 $81.84 $82.15 596 000
2022-03-16 $80.99 $83.85 $80.22 $83.81 338 400
2022-03-15 $79.70 $80.63 $78.84 $79.91 517 800
2022-03-14 $81.08 $81.40 $78.91 $79.31 522 000

About Cirrus Logic

Cirrus Logic Cirrus Logic, Inc., a fabless semiconductor company, develops, manufactures, and markets analog and mixed-signal integrated circuits (ICs) for a range of consumer and industrial markets. It offers portable audio products, including analog and mixed-signal audio converters, and digital signal processing products for mobile applications; codecs-chips that integrate analog-to-digital converters and digital-to-analog converters into a single IC; smar... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
.

StockInvest.usStock Podcast

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