NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$91.94
+2.59 (+2.90%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $87.39 | $95.55 | Wednesday, 27th Mar 2024 CRUS stock ended at $91.94. This is 2.90% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.43% from a day low at $89.77 to a day high of $91.95. |
90 days | $75.92 | $95.84 | |
52 weeks | $65.02 | $111.15 |
Historical Cirrus Logic prices
Date | Open | High | Low | Close | Volume |
2024-01-16 | $77.84 | $78.33 | $76.89 | $78.11 | 282 620 |
2024-01-12 | $79.20 | $79.43 | $77.74 | $78.17 | 188 665 |
2024-01-11 | $79.18 | $79.99 | $77.93 | $78.78 | 202 668 |
2024-01-10 | $79.17 | $79.44 | $77.29 | $79.39 | 229 057 |
2024-01-09 | $79.79 | $80.36 | $78.92 | $79.37 | 200 231 |
2024-01-08 | $78.30 | $80.86 | $78.30 | $80.78 | 287 564 |
2024-01-05 | $78.20 | $79.14 | $77.26 | $77.78 | 553 288 |
2024-01-04 | $78.90 | $79.40 | $77.84 | $78.24 | 388 874 |
2024-01-03 | $80.13 | $81.05 | $79.66 | $80.26 | 368 217 |
2024-01-02 | $82.40 | $82.40 | $80.70 | $81.68 | 288 915 |
2023-12-29 | $84.19 | $84.63 | $83.15 | $83.19 | 231 497 |
2023-12-28 | $84.31 | $84.64 | $83.82 | $84.34 | 172 730 |
2023-12-27 | $84.89 | $84.89 | $83.90 | $84.38 | 143 954 |
2023-12-26 | $84.47 | $85.17 | $83.86 | $84.55 | 181 772 |
2023-12-22 | $84.34 | $85.10 | $84.00 | $84.06 | 168 625 |
2023-12-21 | $83.20 | $83.99 | $83.00 | $83.82 | 176 458 |
2023-12-20 | $83.23 | $84.24 | $81.92 | $81.95 | 268 442 |
2023-12-19 | $83.68 | $84.08 | $82.73 | $83.73 | 350 399 |
2023-12-18 | $83.81 | $83.81 | $82.43 | $83.46 | 272 175 |
2023-12-15 | $85.47 | $85.83 | $83.38 | $83.81 | 592 696 |
2023-12-14 | $82.18 | $85.09 | $82.04 | $85.02 | 398 817 |
2023-12-13 | $80.31 | $81.47 | $79.38 | $81.29 | 355 562 |
2023-12-12 | $81.09 | $81.23 | $79.85 | $80.16 | 280 264 |
2023-12-11 | $78.72 | $81.55 | $78.59 | $81.39 | 295 031 |
2023-12-08 | $78.52 | $79.81 | $78.50 | $78.53 | 222 145 |