NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$85.91
+1.91 (+2.27%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.68 | Thursday, 2nd May 2024 CRUS stock ended at $85.91. This is 2.27% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.66% from a day low at $84.59 to a day high of $86.84. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2023 | $102.13 | $103.81 | $101.56 | $101.66 | 422 901 |
| Feb 17, 2023 | $104.62 | $104.62 | $102.16 | $103.53 | 529 105 |
| Feb 16, 2023 | $104.81 | $106.93 | $104.69 | $104.77 | 419 748 |
| Feb 15, 2023 | $105.05 | $106.98 | $104.33 | $106.01 | 519 184 |
| Feb 14, 2023 | $106.26 | $108.42 | $105.61 | $105.85 | 776 122 |
| Feb 13, 2023 | $104.73 | $107.11 | $103.99 | $106.14 | 565 001 |
| Feb 10, 2023 | $104.23 | $104.97 | $102.34 | $104.50 | 648 621 |
| Feb 09, 2023 | $106.15 | $107.04 | $104.31 | $104.98 | 467 955 |
| Feb 08, 2023 | $105.83 | $107.63 | $104.73 | $105.11 | 566 143 |
| Feb 07, 2023 | $102.31 | $107.31 | $101.62 | $106.65 | 1 157 346 |
| Feb 06, 2023 | $100.64 | $104.35 | $99.97 | $102.37 | 839 052 |
| Feb 03, 2023 | $95.08 | $104.97 | $93.57 | $102.38 | 2 551 390 |
| Feb 02, 2023 | $92.67 | $95.51 | $91.24 | $94.89 | 1 269 318 |
| Feb 01, 2023 | $90.61 | $94.06 | $90.42 | $93.24 | 604 582 |
| Jan 31, 2023 | $88.25 | $90.40 | $88.25 | $90.39 | 472 581 |
| Jan 30, 2023 | $88.42 | $89.37 | $87.96 | $88.84 | 438 918 |
| Jan 27, 2023 | $88.90 | $90.21 | $88.83 | $89.70 | 329 916 |
| Jan 26, 2023 | $89.22 | $90.21 | $88.54 | $90.08 | 353 396 |
| Jan 25, 2023 | $88.09 | $89.25 | $87.21 | $88.84 | 363 545 |
| Jan 24, 2023 | $88.78 | $90.27 | $88.48 | $89.07 | 445 790 |
| Jan 23, 2023 | $87.11 | $90.67 | $86.88 | $89.29 | 479 297 |
| Jan 20, 2023 | $86.10 | $86.30 | $84.78 | $86.29 | 283 600 |
| Jan 19, 2023 | $85.28 | $85.71 | $83.32 | $85.11 | 468 756 |
| Jan 18, 2023 | $86.44 | $87.81 | $85.67 | $85.89 | 439 000 |
| Jan 17, 2023 | $84.50 | $85.74 | $84.19 | $85.66 | 440 000 |
