NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$86.97
-1.59 (-1.80%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $86.35 | $93.77 | Monday, 15th Apr 2024 CRUS stock ended at $86.97. This is 1.80% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $86.35 to a day high of $89.24. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-15 | $77.53 | $77.92 | $76.51 | $77.54 | 431 633 |
| 2021-03-12 | $76.51 | $77.55 | $75.30 | $77.21 | 746 233 |
| 2021-03-11 | $78.34 | $78.96 | $76.98 | $77.50 | 682 198 |
| 2021-03-10 | $76.19 | $77.13 | $74.66 | $75.77 | 834 681 |
| 2021-03-09 | $76.06 | $77.90 | $75.73 | $76.27 | 769 766 |
| 2021-03-08 | $78.81 | $78.81 | $73.45 | $73.85 | 957 603 |
| 2021-03-05 | $75.26 | $77.92 | $73.30 | $77.61 | 768 242 |
| 2021-03-04 | $77.59 | $78.30 | $73.87 | $74.09 | 806 755 |
| 2021-03-03 | $80.91 | $81.92 | $77.98 | $78.00 | 763 212 |
| 2021-03-02 | $83.66 | $83.66 | $80.77 | $80.91 | 1 168 572 |
| 2021-03-01 | $83.18 | $83.60 | $82.21 | $83.33 | 839 366 |
| 2021-02-26 | $82.58 | $83.31 | $80.73 | $81.78 | 648 904 |
| 2021-02-25 | $86.30 | $86.30 | $81.75 | $82.13 | 364 969 |
| 2021-02-24 | $84.49 | $86.96 | $82.68 | $86.84 | 852 276 |
| 2021-02-23 | $84.28 | $86.27 | $81.62 | $84.95 | 1 175 651 |
| 2021-02-22 | $87.20 | $87.63 | $85.43 | $85.74 | 994 115 |
| 2021-02-19 | $88.27 | $88.85 | $87.40 | $88.18 | 968 345 |
| 2021-02-18 | $87.23 | $87.61 | $86.05 | $86.95 | 933 668 |
| 2021-02-17 | $88.27 | $89.27 | $87.26 | $88.36 | 516 458 |
| 2021-02-16 | $90.95 | $91.24 | $89.24 | $89.47 | 692 075 |
| 2021-02-12 | $88.49 | $90.08 | $87.50 | $89.39 | 741 019 |
| 2021-02-11 | $88.13 | $89.67 | $88.02 | $88.97 | 611 055 |
| 2021-02-10 | $89.45 | $90.17 | $87.39 | $87.51 | 543 000 |
| 2021-02-09 | $89.56 | $89.80 | $87.15 | $88.36 | 610 530 |
| 2021-02-08 | $87.50 | $89.57 | $86.89 | $89.42 | 695 441 |
