NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$86.29
+2.04 (+2.42%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Wednesday, 24th Apr 2024 CRUS stock ended at $86.29. This is 2.42% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.08% from a day low at $85.40 to a day high of $87.18. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2021 | $79.84 | $80.76 | $79.38 | $80.39 | 274 001 |
| Aug 13, 2021 | $79.01 | $79.95 | $78.67 | $79.85 | 360 263 |
| Aug 12, 2021 | $80.00 | $80.99 | $78.92 | $79.20 | 305 992 |
| Aug 11, 2021 | $79.82 | $80.51 | $78.71 | $80.38 | 307 010 |
| Aug 10, 2021 | $79.02 | $79.78 | $77.94 | $79.72 | 424 109 |
| Aug 09, 2021 | $79.63 | $79.81 | $78.50 | $78.95 | 399 316 |
| Aug 06, 2021 | $79.16 | $80.07 | $79.07 | $79.24 | 204 366 |
| Aug 05, 2021 | $80.22 | $80.57 | $78.63 | $79.48 | 353 717 |
| Aug 04, 2021 | $79.06 | $81.33 | $78.84 | $80.09 | 426 017 |
| Aug 03, 2021 | $79.65 | $80.15 | $78.13 | $78.73 | 739 178 |
| Aug 02, 2021 | $83.45 | $84.32 | $79.45 | $79.71 | 712 342 |
| Jul 30, 2021 | $81.37 | $82.70 | $80.56 | $82.59 | 660 217 |
| Jul 29, 2021 | $80.62 | $82.79 | $79.21 | $82.05 | 1 476 902 |
| Jul 28, 2021 | $83.23 | $84.42 | $82.72 | $84.32 | 779 062 |
| Jul 27, 2021 | $83.59 | $83.97 | $82.35 | $83.34 | 414 121 |
| Jul 26, 2021 | $84.35 | $84.92 | $83.50 | $84.13 | 214 897 |
| Jul 23, 2021 | $84.67 | $84.88 | $83.56 | $84.42 | 512 744 |
| Jul 22, 2021 | $84.05 | $84.83 | $83.90 | $84.50 | 224 385 |
| Jul 21, 2021 | $83.19 | $84.85 | $82.77 | $84.63 | 377 324 |
| Jul 20, 2021 | $82.85 | $83.75 | $82.14 | $82.99 | 422 353 |
| Jul 19, 2021 | $82.39 | $83.52 | $81.69 | $82.51 | 319 502 |
| Jul 16, 2021 | $84.48 | $84.98 | $83.50 | $83.60 | 449 131 |
| Jul 15, 2021 | $84.05 | $84.66 | $82.96 | $84.16 | 278 452 |
| Jul 14, 2021 | $85.16 | $86.00 | $83.60 | $84.15 | 652 279 |
| Jul 13, 2021 | $84.90 | $84.90 | $83.60 | $83.93 | 384 567 |
