Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
