NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$88.53
+1.22 (+1.40%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Friday, 26th Apr 2024 CRUS stock ended at $88.53. This is 1.40% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.16% from a day low at $87.22 to a day high of $89.10. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $87.22 | $89.10 | $87.22 | $88.53 | 193 713 |
| Apr 25, 2024 | $86.08 | $88.26 | $86.08 | $87.31 | 224 666 |
| Apr 24, 2024 | $85.48 | $87.18 | $85.40 | $86.29 | 420 522 |
| Apr 23, 2024 | $84.51 | $85.48 | $84.03 | $84.25 | 386 303 |
| Apr 22, 2024 | $82.91 | $85.20 | $82.03 | $84.47 | 466 525 |
| Apr 19, 2024 | $82.76 | $83.59 | $81.30 | $82.02 | 251 770 |
| Apr 18, 2024 | $85.00 | $85.00 | $82.96 | $83.25 | 228 075 |
| Apr 17, 2024 | $86.11 | $86.83 | $85.25 | $85.25 | 252 285 |
| Apr 16, 2024 | $86.56 | $86.94 | $85.76 | $85.81 | 250 915 |
| Apr 15, 2024 | $89.00 | $89.24 | $86.35 | $86.97 | 270 032 |
| Apr 12, 2024 | $89.11 | $89.68 | $87.62 | $88.56 | 422 642 |
| Apr 11, 2024 | $90.57 | $90.86 | $89.43 | $90.85 | 314 841 |
| Apr 10, 2024 | $92.09 | $92.66 | $89.53 | $90.17 | 279 097 |
| Apr 09, 2024 | $92.79 | $93.68 | $92.38 | $93.56 | 241 309 |
| Apr 08, 2024 | $92.00 | $93.19 | $91.67 | $91.70 | 180 282 |
| Apr 05, 2024 | $90.16 | $91.80 | $90.04 | $91.77 | 259 322 |
| Apr 04, 2024 | $93.00 | $93.56 | $89.92 | $90.45 | 217 238 |
| Apr 03, 2024 | $90.51 | $92.25 | $90.51 | $91.65 | 322 177 |
| Apr 02, 2024 | $91.23 | $91.83 | $90.10 | $91.70 | 296 719 |
| Apr 01, 2024 | $92.56 | $93.77 | $91.43 | $91.87 | 383 236 |
| Mar 28, 2024 | $91.93 | $92.77 | $91.73 | $92.56 | 238 759 |
| Mar 27, 2024 | $90.09 | $91.95 | $89.77 | $91.94 | 207 520 |
| Mar 26, 2024 | $90.11 | $90.99 | $89.32 | $89.35 | 213 541 |
| Mar 25, 2024 | $90.08 | $90.97 | $89.75 | $90.28 | 207 473 |
| Mar 22, 2024 | $90.30 | $91.27 | $90.05 | $90.87 | 275 936 |
