14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $75.92 $95.84 Wednesday, 28th Feb 2024 CRUS stock ended at $89.83. This is 1.61% less than the trading day before Tuesday, 27th Feb 2024. During the day the stock fluctuated 1.43% from a day low at $89.33 to a day high of $90.60.
90 days $74.85 $95.84
52 weeks $65.02 $111.15

Historical Cirrus Logic prices

Date Open High Low Close Volume
2024-02-28 $90.05 $90.60 $89.33 $89.83 373 640
2024-02-27 $92.16 $93.40 $91.22 $91.30 712 594
2024-02-26 $92.02 $93.01 $91.86 $91.97 347 967
2024-02-23 $91.91 $92.81 $91.23 $91.96 318 371
2024-02-22 $92.31 $92.56 $91.15 $91.75 337 965
2024-02-21 $89.36 $90.69 $89.36 $90.37 418 283
2024-02-20 $89.06 $90.49 $89.05 $89.98 381 747
2024-02-16 $91.52 $92.34 $90.25 $90.27 366 832
2024-02-15 $91.11 $92.80 $90.93 $91.63 410 531
2024-02-14 $90.03 $91.35 $89.53 $90.74 681 236
2024-02-13 $89.58 $90.45 $87.85 $88.83 891 480
2024-02-12 $93.25 $94.34 $91.56 $92.14 501 484
2024-02-09 $93.16 $94.24 $92.17 $93.06 705 278
2024-02-08 $91.09 $95.84 $90.46 $93.24 1 138 384
2024-02-07 $90.01 $93.04 $87.69 $89.86 2 641 451
2024-02-06 $78.67 $79.47 $77.49 $78.42 791 311
2024-02-05 $76.98 $79.08 $76.58 $78.71 419 760
2024-02-02 $76.53 $76.84 $75.92 $76.70 337 515
2024-02-01 $77.55 $77.55 $76.07 $76.97 302 458
2024-01-31 $78.00 $79.02 $77.00 $77.20 351 181
2024-01-30 $79.96 $80.55 $78.08 $78.53 519 155
2024-01-29 $80.06 $80.57 $79.10 $80.38 302 510
2024-01-26 $82.16 $82.43 $79.84 $80.06 311 887
2024-01-25 $84.25 $84.39 $82.31 $82.70 253 897
2024-01-24 $83.86 $83.93 $82.18 $82.82 246 920
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