NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$88.48
+2.57 (+2.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.68 | Friday, 3rd May 2024 CRUS stock ended at $88.48. This is 2.99% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.55% from a day low at $86.67 to a day high of $88.88. |
| 90 days | $76.58 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| Dec 10, 2021 | $89.46 | $90.82 | $89.01 | $90.47 | 628 898 |
| Dec 09, 2021 | $87.83 | $92.03 | $87.83 | $88.57 | 1 313 250 |
| Dec 08, 2021 | $85.46 | $88.88 | $84.92 | $88.37 | 718 856 |
| Dec 07, 2021 | $82.72 | $86.36 | $82.38 | $86.30 | 741 926 |
| Dec 06, 2021 | $78.84 | $82.49 | $78.48 | $81.48 | 629 621 |
| Dec 03, 2021 | $78.15 | $79.36 | $77.19 | $78.74 | 448 793 |
| Dec 02, 2021 | $79.28 | $79.81 | $75.90 | $77.21 | 783 109 |
| Dec 01, 2021 | $81.15 | $84.24 | $80.59 | $80.83 | 514 167 |
| Nov 30, 2021 | $80.49 | $81.27 | $78.57 | $80.18 | 492 013 |
| Nov 29, 2021 | $79.35 | $80.71 | $78.74 | $80.61 | 248 619 |
| Nov 26, 2021 | $79.89 | $80.72 | $78.20 | $78.46 | 243 268 |
| Nov 24, 2021 | $79.99 | $81.25 | $79.10 | $81.05 | 249 450 |
| Nov 23, 2021 | $80.96 | $81.96 | $79.51 | $80.45 | 379 287 |
| Nov 22, 2021 | $82.00 | $83.51 | $81.11 | $81.15 | 564 812 |
| Nov 19, 2021 | $80.86 | $81.79 | $80.39 | $81.67 | 367 508 |
| Nov 18, 2021 | $81.00 | $81.60 | $79.88 | $80.84 | 404 291 |
| Nov 17, 2021 | $80.16 | $80.76 | $79.54 | $80.24 | 390 755 |
| Nov 16, 2021 | $78.87 | $80.83 | $78.52 | $80.17 | 487 692 |
| Nov 15, 2021 | $79.62 | $80.43 | $78.75 | $79.02 | 367 817 |
| Nov 12, 2021 | $80.17 | $80.17 | $78.74 | $78.80 | 426 428 |
| Nov 11, 2021 | $78.52 | $80.37 | $78.52 | $79.97 | 338 632 |
| Nov 10, 2021 | $78.26 | $79.60 | $77.84 | $78.13 | 436 025 |
| Nov 09, 2021 | $80.34 | $80.34 | $78.63 | $78.85 | 452 594 |
| Nov 08, 2021 | $78.55 | $80.11 | $77.88 | $79.61 | 640 619 |
| Nov 05, 2021 | $79.57 | $80.45 | $78.61 | $78.85 | 627 789 |
