NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$83.25
-2.00 (-2.35%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $82.96 | $93.77 | Thursday, 18th Apr 2024 CRUS stock ended at $83.25. This is 2.35% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.46% from a day low at $82.96 to a day high of $85.00. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| 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 |
