FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Cirrus Logic Stock Price (Quote) NASDAQ:CRUS

$82.59 ( 0.66% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $79.21 $86.99 Friday, 30th Jul 2021 CRUS stock ended at $82.59. This is 0.66% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 2.66% from a day low at $80.56 to a day high of $82.70.
90 days $72.09 $86.99
52 weeks $55.84 $103.25

Historical Cirrus Logic prices

Date Open High Low Close Volume
2021-07-30 $81.37 $82.70 $80.56 $82.59 660 217
2021-07-29 $80.62 $82.79 $79.21 $82.05 1 476 902
2021-07-28 $83.23 $84.42 $82.72 $84.32 779 062
2021-07-27 $83.59 $83.97 $82.35 $83.34 414 121
2021-07-26 $84.35 $84.92 $83.50 $84.13 214 897
2021-07-23 $84.67 $84.88 $83.56 $84.42 512 744
2021-07-22 $84.05 $84.83 $83.90 $84.50 224 385
2021-07-21 $83.19 $84.85 $82.77 $84.63 377 324
2021-07-20 $82.85 $83.75 $82.14 $82.99 422 353
2021-07-19 $82.39 $83.52 $81.69 $82.51 319 502
2021-07-16 $84.48 $84.98 $83.50 $83.60 449 131
2021-07-15 $84.05 $84.66 $82.96 $84.16 278 452
2021-07-14 $85.16 $86.00 $83.60 $84.15 652 279
2021-07-13 $84.90 $84.90 $83.60 $83.93 384 567
2021-07-12 $86.08 $86.27 $84.62 $84.98 278 825
2021-07-09 $84.42 $85.99 $83.57 $85.79 319 466
2021-07-08 $82.20 $84.32 $81.66 $83.60 418 156
2021-07-07 $85.26 $85.44 $83.10 $83.77 389 643
2021-07-06 $85.87 $85.87 $83.71 $84.84 389 813
2021-07-02 $84.69 $85.88 $84.30 $85.67 259 922
2021-07-01 $84.92 $85.05 $83.66 $84.15 299 414
2021-06-30 $86.64 $86.99 $84.49 $85.12 532 126
2021-06-29 $82.79 $86.28 $82.26 $85.83 644 059
2021-06-28 $82.61 $82.93 $81.64 $82.15 286 726
2021-06-25 $80.65 $82.22 $80.65 $82.03 557 410
2021-06-24 $79.63 $80.55 $79.63 $80.41 215 278
2021-06-23 $78.70 $79.95 $78.70 $79.14 273 145
2021-06-22 $78.55 $78.83 $77.46 $78.67 371 873
2021-06-21 $79.00 $79.85 $78.22 $78.56 368 580
2021-06-18 $80.69 $80.89 $78.71 $79.46 968 625
2021-06-17 $80.31 $81.63 $80.14 $80.50 697 081
2021-06-16 $79.33 $81.09 $79.28 $80.77 535 475
2021-06-15 $79.48 $80.41 $79.26 $79.33 355 095
2021-06-14 $79.71 $80.01 $79.15 $79.77 344 532
2021-06-11 $79.31 $79.84 $79.13 $79.51 261 140
2021-06-10 $78.25 $79.46 $77.69 $79.25 307 334
2021-06-09 $77.80 $78.29 $77.03 $77.96 297 807
2021-06-08 $78.44 $78.48 $76.58 $77.07 234 951
2021-06-07 $77.00 $77.95 $76.78 $77.74 422 899
2021-06-04 $77.36 $78.77 $76.75 $77.64 373 095
2021-06-03 $77.11 $78.16 $75.89 $76.68 440 010
2021-06-02 $76.79 $77.64 $75.73 $77.58 409 292
2021-06-01 $78.30 $79.76 $76.53 $76.57 541 583
2021-05-28 $78.08 $78.29 $77.16 $78.07 565 873
2021-05-27 $77.45 $78.59 $77.38 $77.59 436 860
2021-05-26 $77.18 $77.96 $76.79 $77.46 418 822
2021-05-25 $77.12 $77.70 $76.69 $77.16 374 573
2021-05-24 $75.73 $77.13 $75.54 $76.41 395 198
2021-05-21 $75.79 $76.60 $74.90 $75.07 336 921
2021-05-20 $74.84 $76.00 $74.82 $75.56 299 074

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.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

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