$78.66 (4.46%)

Volume: 508.798k

Closed: May 26, 2023

Hollow Logo Score: -0.521
Cirrus Logic Stock
$78.66 (4.46%)

Volume: 508.798k

Closed: May 26, 2023

Score Hollow Logo -0.521
NASDAQ:CRUS

Cirrus Logic Stock Price (Quote)

$78.66 ( 4.46% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $73.88 $86.64 Friday, 26th May 2023 CRUS stock ended at $78.66. This is 4.46% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.57% from a day low at $75.49 to a day high of $78.94.
90 days $73.88 $111.15
52 weeks $61.94 $111.15

Historical Cirrus Logic prices

Date Open High Low Close Volume
2023-05-26 $78.70 $78.94 $75.49 $78.66 508 798
2023-05-25 $75.40 $76.00 $74.72 $75.30 444 013
2023-05-24 $74.62 $75.24 $73.88 $74.29 438 373
2023-05-23 $76.21 $76.89 $75.33 $75.75 486 469
2023-05-22 $75.98 $77.58 $75.60 $77.04 561 504
2023-05-19 $79.17 $79.22 $77.96 $78.11 403 224
2023-05-18 $79.35 $79.81 $78.68 $79.30 369 801
2023-05-17 $77.94 $79.40 $77.70 $79.05 407 087
2023-05-16 $79.61 $80.08 $77.48 $77.56 434 548
2023-05-15 $78.49 $80.08 $78.06 $80.06 370 179
2023-05-12 $78.79 $79.18 $77.73 $78.52 355 505
2023-05-11 $78.69 $78.82 $77.17 $78.28 431 982
2023-05-10 $78.06 $79.29 $77.34 $78.93 497 198
2023-05-09 $76.92 $77.41 $75.85 $77.12 627 982
2023-05-08 $79.21 $79.99 $77.31 $78.03 625 220
2023-05-05 $78.90 $80.51 $76.72 $79.46 1 747 836
2023-05-04 $83.94 $84.34 $81.87 $82.33 1 137 813
2023-05-03 $85.08 $86.18 $84.60 $84.85 483 413
2023-05-02 $85.33 $85.97 $84.10 $85.38 433 070
2023-05-01 $85.79 $86.64 $84.71 $85.05 470 402
2023-04-28 $85.35 $85.87 $84.21 $85.79 544 274
2023-04-27 $83.25 $84.86 $81.95 $84.77 561 246
2023-04-26 $84.40 $85.34 $83.84 $83.98 481 731
2023-04-25 $86.13 $86.20 $83.81 $84.07 612 199
2023-04-24 $87.50 $87.83 $86.11 $86.71 608 166
2023-04-21 $88.81 $88.81 $87.55 $88.00 407 832
2023-04-20 $88.38 $89.63 $88.23 $88.75 474 643
2023-04-19 $88.24 $89.12 $87.65 $89.07 344 432
2023-04-18 $90.13 $90.44 $88.00 $88.83 462 965
2023-04-17 $89.03 $91.01 $87.97 $89.40 1 098 452
2023-04-14 $90.77 $92.18 $88.76 $89.17 986 416
2023-04-13 $89.69 $91.24 $89.56 $90.90 963 220
2023-04-12 $88.23 $91.73 $87.90 $89.28 3 288 649
2023-04-11 $103.65 $103.90 $101.42 $101.82 433 753
2023-04-10 $101.78 $103.81 $101.78 $103.30 310 985
2023-04-06 $102.00 $102.87 $101.39 $102.74 702 922
2023-04-05 $104.86 $104.97 $101.71 $102.65 824 278
2023-04-04 $107.74 $107.74 $104.75 $105.60 414 014
2023-04-03 $109.16 $109.75 $106.84 $107.62 465 152
2023-03-31 $108.60 $109.56 $108.06 $109.38 496 375
2023-03-30 $109.46 $111.15 $108.86 $109.56 582 089
2023-03-29 $105.81 $109.35 $105.76 $108.59 600 305
2023-03-28 $106.20 $106.39 $101.98 $104.39 583 043
2023-03-27 $105.91 $106.45 $104.35 $106.20 441 726
2023-03-24 $104.88 $105.73 $103.44 $105.59 585 467
2023-03-23 $104.75 $106.86 $104.37 $105.82 444 419
2023-03-22 $104.23 $106.82 $103.57 $103.58 474 329
2023-03-21 $105.38 $106.00 $102.94 $104.48 456 730
2023-03-20 $103.20 $104.80 $102.92 $104.53 323 749
2023-03-17 $103.67 $104.41 $101.91 $102.75 1 231 169
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