NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$92.56
+0.620 (+0.674%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $87.39 | $95.55 | Thursday, 28th Mar 2024 CRUS stock ended at $92.56. This is 0.674% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.13% from a day low at $91.73 to a day high of $92.77. |
90 days | $75.92 | $95.84 | |
52 weeks | $65.02 | $111.15 |
Historical Cirrus Logic prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $92.31 | $92.56 | $91.15 | $91.75 | 337 965 |
2024-02-21 | $89.36 | $90.69 | $89.36 | $90.37 | 418 283 |
2024-02-20 | $89.06 | $90.49 | $89.05 | $89.98 | 381 747 |
2024-02-16 | $91.52 | $92.34 | $90.25 | $90.27 | 366 832 |
2024-02-15 | $91.11 | $92.80 | $90.93 | $91.63 | 410 531 |
2024-02-14 | $90.03 | $91.35 | $89.53 | $90.74 | 681 236 |
2024-02-13 | $89.58 | $90.45 | $87.85 | $88.83 | 891 480 |
2024-02-12 | $93.25 | $94.34 | $91.56 | $92.14 | 501 484 |
2024-02-09 | $93.16 | $94.24 | $92.17 | $93.06 | 705 278 |
2024-02-08 | $91.09 | $95.84 | $90.46 | $93.24 | 1 138 384 |
2024-02-07 | $90.01 | $93.04 | $87.69 | $89.86 | 2 641 451 |
2024-02-06 | $78.67 | $79.47 | $77.49 | $78.42 | 791 311 |
2024-02-05 | $76.98 | $79.08 | $76.58 | $78.71 | 419 760 |
2024-02-02 | $76.53 | $76.84 | $75.92 | $76.70 | 337 515 |
2024-02-01 | $77.55 | $77.55 | $76.07 | $76.97 | 302 458 |
2024-01-31 | $78.00 | $79.02 | $77.00 | $77.20 | 351 181 |
2024-01-30 | $79.96 | $80.55 | $78.08 | $78.53 | 519 155 |
2024-01-29 | $80.06 | $80.57 | $79.10 | $80.38 | 302 510 |
2024-01-26 | $82.16 | $82.43 | $79.84 | $80.06 | 311 887 |
2024-01-25 | $84.25 | $84.39 | $82.31 | $82.70 | 253 897 |
2024-01-24 | $83.86 | $83.93 | $82.18 | $82.82 | 246 920 |
2024-01-23 | $82.09 | $83.79 | $82.08 | $83.74 | 313 167 |
2024-01-22 | $81.08 | $82.29 | $81.08 | $81.82 | 300 683 |
2024-01-19 | $80.67 | $81.74 | $79.40 | $80.68 | 398 590 |
2024-01-18 | $78.53 | $79.71 | $78.04 | $79.51 | 495 794 |