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, 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!