NASDAQ:CRUS
$78.66
(
4.46%
)
Friday, 26th May 2023
Cirrus Logic Stock Price (Quote)
| 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 |
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.
