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 | $81.30 | $93.68 | 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 | $76.58 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2021 | $76.50 | $76.50 | $73.80 | $74.87 | 663 847 |
| May 07, 2021 | $77.24 | $77.24 | $74.92 | $76.60 | 645 167 |
| May 06, 2021 | $75.62 | $76.68 | $74.61 | $76.35 | 705 325 |
| May 05, 2021 | $75.45 | $78.34 | $75.45 | $76.17 | 1 149 150 |
| May 04, 2021 | $73.05 | $75.20 | $72.70 | $75.12 | 1 167 466 |
| May 03, 2021 | $74.10 | $74.39 | $72.43 | $73.00 | 1 458 646 |
| Apr 30, 2021 | $74.04 | $74.72 | $71.11 | $74.41 | 4 356 436 |
| Apr 29, 2021 | $88.58 | $88.80 | $85.12 | $86.24 | 626 099 |
| Apr 28, 2021 | $87.25 | $87.56 | $85.88 | $86.09 | 339 761 |
| Apr 27, 2021 | $88.23 | $88.38 | $86.76 | $87.67 | 269 311 |
| Apr 26, 2021 | $87.25 | $88.30 | $87.00 | $87.42 | 223 047 |
| Apr 23, 2021 | $85.86 | $87.42 | $85.85 | $86.98 | 342 809 |
| Apr 22, 2021 | $86.35 | $86.73 | $85.12 | $85.14 | 307 320 |
| Apr 21, 2021 | $84.29 | $86.36 | $84.25 | $86.23 | 333 314 |
| Apr 20, 2021 | $84.59 | $84.62 | $83.38 | $84.21 | 424 552 |
| Apr 19, 2021 | $85.51 | $86.05 | $83.36 | $84.56 | 470 873 |
| Apr 16, 2021 | $84.75 | $86.00 | $84.65 | $85.65 | 237 127 |
| Apr 15, 2021 | $85.00 | $85.10 | $83.70 | $84.85 | 171 337 |
| Apr 14, 2021 | $84.05 | $85.62 | $83.83 | $84.06 | 229 116 |
| Apr 13, 2021 | $85.51 | $85.56 | $83.54 | $84.03 | 231 282 |
| Apr 12, 2021 | $84.24 | $85.03 | $84.02 | $84.83 | 327 791 |
| Apr 09, 2021 | $85.05 | $85.79 | $84.53 | $84.95 | 269 623 |
| Apr 08, 2021 | $86.80 | $87.13 | $85.28 | $86.12 | 280 457 |
| Apr 07, 2021 | $86.55 | $87.50 | $85.55 | $85.95 | 224 755 |
| Apr 06, 2021 | $87.00 | $87.90 | $86.11 | $86.72 | 423 302 |
