NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$83.25
-2.00 (-2.35%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $82.96 | $93.77 | Thursday, 18th Apr 2024 CRUS stock ended at $83.25. This is 2.35% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.46% from a day low at $82.96 to a day high of $85.00. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $77.21 | $77.92 | $76.51 | $77.33 | 164 524 |
| 2020-11-25 | $77.90 | $78.17 | $76.25 | $76.35 | 274 667 |
| 2020-11-24 | $78.15 | $78.15 | $75.73 | $77.71 | 456 502 |
| 2020-11-23 | $78.11 | $78.13 | $75.53 | $77.70 | 551 707 |
| 2020-11-20 | $76.25 | $78.09 | $75.78 | $77.31 | 396 357 |
| 2020-11-19 | $74.58 | $76.35 | $74.30 | $76.27 | 356 227 |
| 2020-11-18 | $76.12 | $76.24 | $74.88 | $74.95 | 409 794 |
| 2020-11-17 | $76.82 | $76.91 | $75.75 | $75.89 | 523 053 |
| 2020-11-16 | $77.33 | $78.48 | $76.26 | $76.97 | 382 050 |
| 2020-11-13 | $76.88 | $77.48 | $76.23 | $77.01 | 287 605 |
| 2020-11-12 | $76.21 | $76.30 | $74.94 | $75.95 | 461 169 |
| 2020-11-11 | $75.78 | $76.39 | $74.30 | $76.21 | 453 438 |
| 2020-11-10 | $74.90 | $75.79 | $73.84 | $74.70 | 543 493 |
| 2020-11-09 | $75.61 | $78.09 | $75.30 | $75.84 | 944 369 |
| 2020-11-06 | $72.35 | $74.32 | $71.43 | $73.93 | 745 274 |
| 2020-11-05 | $71.74 | $72.33 | $71.17 | $71.92 | 696 733 |
| 2020-11-04 | $71.00 | $72.03 | $69.64 | $70.84 | 606 601 |
| 2020-11-03 | $74.99 | $74.99 | $69.09 | $69.25 | 1 864 728 |
| 2020-11-02 | $68.84 | $69.77 | $66.23 | $66.63 | 694 580 |
| 2020-10-30 | $68.47 | $69.00 | $67.46 | $68.87 | 529 750 |
| 2020-10-29 | $66.34 | $69.85 | $66.17 | $69.62 | 451 665 |
| 2020-10-28 | $67.33 | $67.98 | $66.26 | $66.73 | 425 141 |
| 2020-10-27 | $67.57 | $68.73 | $67.52 | $68.26 | 314 968 |
| 2020-10-26 | $67.00 | $68.10 | $66.34 | $67.56 | 353 013 |
| 2020-10-23 | $68.39 | $68.82 | $67.50 | $67.66 | 248 446 |
