NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$84.00
-4.57 (-5.16%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Wednesday, 1st May 2024 CRUS stock ended at $84.00. This is 5.16% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.48% from a day low at $83.92 to a day high of $87.68. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2023 | $85.33 | $85.97 | $84.10 | $85.38 | 433 070 |
| May 01, 2023 | $85.79 | $86.64 | $84.71 | $85.05 | 470 402 |
| Apr 28, 2023 | $85.35 | $85.87 | $84.21 | $85.79 | 544 274 |
| Apr 27, 2023 | $83.25 | $84.86 | $81.95 | $84.77 | 561 246 |
| Apr 26, 2023 | $84.40 | $85.34 | $83.84 | $83.98 | 481 731 |
| Apr 25, 2023 | $86.13 | $86.20 | $83.81 | $84.07 | 612 199 |
| Apr 24, 2023 | $87.50 | $87.83 | $86.11 | $86.71 | 608 166 |
| Apr 21, 2023 | $88.81 | $88.81 | $87.55 | $88.00 | 407 832 |
| Apr 20, 2023 | $88.38 | $89.63 | $88.23 | $88.75 | 474 643 |
| Apr 19, 2023 | $88.24 | $89.12 | $87.65 | $89.07 | 344 432 |
| Apr 18, 2023 | $90.13 | $90.44 | $88.00 | $88.83 | 462 965 |
| Apr 17, 2023 | $89.03 | $91.01 | $87.97 | $89.40 | 1 098 452 |
| Apr 14, 2023 | $90.77 | $92.18 | $88.76 | $89.17 | 986 416 |
| Apr 13, 2023 | $89.69 | $91.24 | $89.56 | $90.90 | 963 220 |
| Apr 12, 2023 | $88.23 | $91.73 | $87.90 | $89.28 | 3 288 649 |
| Apr 11, 2023 | $103.65 | $103.90 | $101.42 | $101.82 | 433 753 |
| Apr 10, 2023 | $101.78 | $103.81 | $101.78 | $103.30 | 310 985 |
| Apr 06, 2023 | $102.00 | $102.87 | $101.39 | $102.74 | 702 922 |
| Apr 05, 2023 | $104.86 | $104.97 | $101.71 | $102.65 | 824 278 |
| Apr 04, 2023 | $107.74 | $107.74 | $104.75 | $105.60 | 414 014 |
| Apr 03, 2023 | $109.16 | $109.75 | $106.84 | $107.62 | 465 152 |
| Mar 31, 2023 | $108.60 | $109.56 | $108.06 | $109.38 | 496 375 |
| Mar 30, 2023 | $109.46 | $111.15 | $108.86 | $109.56 | 582 089 |
| Mar 29, 2023 | $105.81 | $109.35 | $105.76 | $108.59 | 600 305 |
| Mar 28, 2023 | $106.20 | $106.39 | $101.98 | $104.39 | 583 043 |
