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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 04, 2021 | $81.31 | $81.77 | $78.64 | $79.05 | 393 688 |
| Nov 03, 2021 | $82.26 | $83.24 | $81.10 | $81.22 | 668 116 |
| Nov 02, 2021 | $82.46 | $84.82 | $80.69 | $81.91 | 883 852 |
| Nov 01, 2021 | $81.21 | $83.72 | $80.50 | $82.75 | 790 517 |
| Oct 29, 2021 | $81.26 | $82.78 | $80.39 | $80.81 | 525 444 |
| Oct 28, 2021 | $81.25 | $82.35 | $81.06 | $82.07 | 296 531 |
| Oct 27, 2021 | $79.41 | $81.10 | $79.04 | $80.32 | 307 478 |
| Oct 26, 2021 | $79.96 | $80.01 | $78.73 | $79.76 | 383 680 |
| Oct 25, 2021 | $80.58 | $80.76 | $79.12 | $79.37 | 295 112 |
| Oct 22, 2021 | $81.52 | $82.12 | $80.16 | $80.27 | 325 717 |
| Oct 21, 2021 | $80.49 | $81.71 | $80.42 | $81.68 | 239 015 |
| Oct 20, 2021 | $81.27 | $81.82 | $80.50 | $80.85 | 250 760 |
| Oct 19, 2021 | $80.81 | $81.70 | $80.29 | $81.13 | 295 749 |
| Oct 18, 2021 | $79.65 | $80.77 | $79.13 | $80.69 | 176 273 |
| Oct 15, 2021 | $81.36 | $81.85 | $80.03 | $80.09 | 208 864 |
| Oct 14, 2021 | $80.16 | $80.91 | $79.89 | $80.72 | 268 158 |
| Oct 13, 2021 | $79.28 | $80.25 | $78.89 | $79.04 | 528 663 |
| Oct 12, 2021 | $80.02 | $80.38 | $78.78 | $79.28 | 304 179 |
| Oct 11, 2021 | $80.04 | $81.00 | $79.61 | $79.81 | 146 460 |
| Oct 08, 2021 | $81.62 | $82.15 | $79.65 | $80.56 | 182 383 |
| Oct 07, 2021 | $79.90 | $82.34 | $79.90 | $81.36 | 333 282 |
| Oct 06, 2021 | $78.41 | $79.68 | $78.33 | $79.36 | 326 345 |
| Oct 05, 2021 | $79.43 | $79.76 | $78.58 | $79.21 | 372 545 |
| Oct 04, 2021 | $81.87 | $81.88 | $78.21 | $78.64 | 535 304 |
| Oct 01, 2021 | $82.80 | $83.07 | $81.00 | $82.40 | 311 345 |
