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 |
| Sep 30, 2021 | $82.42 | $83.74 | $82.20 | $82.35 | 329 882 |
| Sep 29, 2021 | $83.00 | $84.37 | $81.63 | $82.14 | 272 150 |
| Sep 28, 2021 | $84.61 | $85.13 | $82.89 | $82.97 | 265 518 |
| Sep 27, 2021 | $85.32 | $86.22 | $84.74 | $85.74 | 256 300 |
| Sep 24, 2021 | $85.37 | $86.17 | $85.07 | $85.61 | 247 261 |
| Sep 23, 2021 | $85.63 | $86.39 | $85.33 | $85.87 | 251 021 |
| Sep 22, 2021 | $84.92 | $85.67 | $84.51 | $85.10 | 315 038 |
| Sep 21, 2021 | $83.71 | $84.87 | $83.02 | $84.41 | 302 830 |
| Sep 20, 2021 | $83.72 | $84.99 | $82.07 | $83.95 | 446 851 |
| Sep 17, 2021 | $85.38 | $86.33 | $83.56 | $84.73 | 1 370 071 |
| Sep 16, 2021 | $87.87 | $88.73 | $86.71 | $88.18 | 347 343 |
| Sep 15, 2021 | $87.22 | $88.33 | $86.68 | $87.95 | 330 541 |
| Sep 14, 2021 | $87.82 | $88.00 | $86.86 | $87.04 | 284 233 |
| Sep 13, 2021 | $87.00 | $87.48 | $86.22 | $87.31 | 296 698 |
| Sep 10, 2021 | $87.21 | $88.32 | $86.54 | $86.59 | 319 646 |
| Sep 09, 2021 | $85.86 | $87.20 | $85.21 | $86.71 | 346 784 |
| Sep 08, 2021 | $84.22 | $85.71 | $82.88 | $85.67 | 417 405 |
| Sep 07, 2021 | $86.75 | $86.75 | $84.03 | $84.60 | 412 037 |
| Sep 03, 2021 | $84.11 | $85.00 | $83.51 | $83.62 | 236 299 |
| Sep 02, 2021 | $83.91 | $84.91 | $83.77 | $84.17 | 316 373 |
| Sep 01, 2021 | $83.84 | $84.54 | $83.01 | $83.73 | 332 623 |
| Aug 31, 2021 | $85.57 | $85.57 | $83.47 | $83.67 | 378 053 |
| Aug 30, 2021 | $85.19 | $85.89 | $84.82 | $85.54 | 236 770 |
| Aug 27, 2021 | $82.90 | $85.33 | $82.90 | $84.80 | 429 779 |
| Aug 26, 2021 | $81.84 | $82.86 | $81.40 | $82.77 | 271 168 |
