NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$84.25
-0.220 (-0.260%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Tuesday, 23rd Apr 2024 CRUS stock ended at $84.25. This is 0.260% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.73% from a day low at $84.03 to a day high of $85.48. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $84.42 | $85.99 | $83.57 | $85.79 | 319 466 |
| Jul 08, 2021 | $82.20 | $84.32 | $81.66 | $83.60 | 418 156 |
| Jul 07, 2021 | $85.26 | $85.44 | $83.10 | $83.77 | 389 643 |
| Jul 06, 2021 | $85.87 | $85.87 | $83.71 | $84.84 | 389 813 |
| Jul 02, 2021 | $84.69 | $85.88 | $84.30 | $85.67 | 259 922 |
| Jul 01, 2021 | $84.92 | $85.05 | $83.66 | $84.15 | 299 414 |
| Jun 30, 2021 | $86.64 | $86.99 | $84.49 | $85.12 | 532 126 |
| Jun 29, 2021 | $82.79 | $86.28 | $82.26 | $85.83 | 644 059 |
| Jun 28, 2021 | $82.61 | $82.93 | $81.64 | $82.15 | 286 726 |
| Jun 25, 2021 | $80.65 | $82.22 | $80.65 | $82.03 | 557 410 |
| Jun 24, 2021 | $79.63 | $80.55 | $79.63 | $80.41 | 215 278 |
| Jun 23, 2021 | $78.70 | $79.95 | $78.70 | $79.14 | 273 145 |
| Jun 22, 2021 | $78.55 | $78.83 | $77.46 | $78.67 | 371 873 |
| Jun 21, 2021 | $79.00 | $79.85 | $78.22 | $78.56 | 368 580 |
| Jun 18, 2021 | $80.69 | $80.89 | $78.71 | $79.46 | 968 625 |
| Jun 17, 2021 | $80.31 | $81.63 | $80.14 | $80.50 | 697 081 |
| Jun 16, 2021 | $79.33 | $81.09 | $79.28 | $80.77 | 535 475 |
| Jun 15, 2021 | $79.48 | $80.41 | $79.26 | $79.33 | 355 095 |
| Jun 14, 2021 | $79.71 | $80.01 | $79.15 | $79.77 | 344 532 |
| Jun 11, 2021 | $79.31 | $79.84 | $79.13 | $79.51 | 261 140 |
| Jun 10, 2021 | $78.25 | $79.46 | $77.69 | $79.25 | 307 334 |
| Jun 09, 2021 | $77.80 | $78.29 | $77.03 | $77.96 | 297 807 |
| Jun 08, 2021 | $78.44 | $78.48 | $76.58 | $77.07 | 234 951 |
| Jun 07, 2021 | $77.00 | $77.95 | $76.78 | $77.74 | 422 899 |
| Jun 04, 2021 | $77.36 | $78.77 | $76.75 | $77.64 | 373 095 |
