NASDAQ:CRUS
$102.38
(
7.89%
)
Friday, 3rd Feb 2023
Cirrus Logic Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
