$102.38 (7.89%)

Volume: 2.551M

Closed: Feb 03, 2023

Hollow Logo Score: 0.000
Cirrus Logic Stock
$102.38 (7.89%)

Volume: 2.551M

Closed: Feb 03, 2023

Score Hollow Logo 0.000
NASDAQ:CRUS

Cirrus Logic Stock Price (Quote)

$102.38 ( 7.89% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $73.18 $104.97 Friday, 3rd Feb 2023 CRUS stock ended at $102.38. This is 7.89% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 12.18% from a day low at $93.57 to a day high of $104.97.
90 days $66.03 $104.97
52 weeks $61.94 $104.97

Historical Cirrus Logic prices

Date Open High Low Close Volume
2023-02-03 $95.08 $104.97 $93.57 $102.38 2 551 390
2023-02-02 $92.67 $95.51 $91.24 $94.89 1 269 318
2023-02-01 $90.61 $94.06 $90.42 $93.24 604 582
2023-01-31 $88.25 $90.40 $88.25 $90.39 472 581
2023-01-30 $88.42 $89.37 $87.96 $88.84 438 918
2023-01-27 $88.90 $90.21 $88.83 $89.70 329 916
2023-01-26 $89.22 $90.21 $88.54 $90.08 353 396
2023-01-25 $88.09 $89.25 $87.21 $88.84 363 545
2023-01-24 $88.78 $90.27 $88.48 $89.07 445 790
2023-01-23 $87.11 $90.67 $86.88 $89.29 479 297
2023-01-20 $86.10 $86.30 $84.78 $86.29 283 600
2023-01-19 $85.28 $85.71 $83.32 $85.11 468 756
2023-01-18 $86.44 $87.81 $85.67 $85.89 439 000
2023-01-17 $84.50 $85.74 $84.19 $85.66 440 000
2023-01-13 $83.69 $85.33 $82.87 $84.89 399 800
2023-01-12 $83.77 $85.89 $82.89 $84.27 626 500
2023-01-11 $81.56 $83.99 $80.99 $83.80 973 437
2023-01-10 $81.01 $81.97 $81.01 $81.29 373 011
2023-01-09 $79.48 $81.47 $78.49 $80.96 411 600
2023-01-06 $76.11 $78.84 $75.42 $78.47 385 100
2023-01-05 $74.91 $75.59 $73.98 $75.43 373 961
2023-01-04 $73.82 $75.45 $73.18 $75.15 478 989
2023-01-03 $75.45 $75.45 $72.40 $72.40 579 773
2022-12-30 $73.18 $74.53 $72.45 $74.48 316 769
2022-12-29 $73.42 $75.10 $73.42 $74.04 354 970
2022-12-28 $74.15 $74.95 $72.23 $72.52 303 385
2022-12-27 $74.70 $74.78 $73.80 $74.30 247 300
2022-12-23 $75.06 $75.70 $74.20 $74.97 229 166
2022-12-22 $76.26 $76.26 $74.34 $75.62 282 607
2022-12-21 $76.62 $77.77 $76.33 $77.43 427 064
2022-12-20 $75.56 $76.78 $75.10 $76.00 389 768
2022-12-19 $76.86 $77.55 $75.36 $76.15 656 243
2022-12-16 $76.94 $77.46 $74.48 $76.81 1 121 414
2022-12-15 $77.54 $78.52 $76.83 $77.38 506 585
2022-12-14 $79.10 $80.69 $78.26 $78.55 416 428
2022-12-13 $80.50 $81.23 $78.86 $79.40 423 151
2022-12-12 $76.62 $77.79 $75.96 $77.79 350 071
2022-12-09 $77.17 $77.95 $76.81 $76.85 460 605
2022-12-08 $74.60 $78.15 $74.60 $77.70 851 798
2022-12-07 $72.41 $74.15 $71.83 $74.04 434 893
2022-12-06 $73.76 $75.17 $72.44 $73.22 597 695
2022-12-05 $73.82 $74.05 $73.05 $73.54 313 350
2022-12-02 $73.84 $74.45 $73.24 $74.09 228 896
2022-12-01 $74.95 $75.52 $73.64 $75.14 420 065
2022-11-30 $70.96 $74.84 $69.80 $74.71 745 367
2022-11-29 $73.07 $73.49 $70.72 $70.96 501 916
2022-11-28 $73.93 $74.87 $72.51 $72.85 482 851
2022-11-25 $76.36 $76.77 $74.96 $75.11 180 954
2022-11-23 $75.81 $77.08 $75.33 $76.93 251 539
2022-11-22 $74.58 $75.96 $73.97 $75.91 348 904

Hot Stocks To Watch:

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