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 |
| 2020-10-22 | $68.65 | $68.98 | $67.46 | $68.56 | 253 610 |
| 2020-10-21 | $69.87 | $70.07 | $68.53 | $68.64 | 287 457 |
| 2020-10-20 | $68.98 | $70.05 | $68.61 | $69.16 | 253 883 |
| 2020-10-19 | $69.25 | $70.42 | $68.12 | $68.86 | 484 722 |
| 2020-10-16 | $69.22 | $69.39 | $68.11 | $68.45 | 288 784 |
| 2020-10-15 | $69.25 | $69.39 | $68.33 | $69.12 | 408 837 |
| 2020-10-14 | $72.24 | $72.56 | $70.12 | $70.13 | 498 802 |
| 2020-10-13 | $73.00 | $73.66 | $72.07 | $72.32 | 625 660 |
| 2020-10-12 | $72.84 | $73.51 | $71.87 | $73.08 | 527 292 |
| 2020-10-09 | $70.86 | $72.06 | $70.82 | $71.94 | 355 497 |
| 2020-10-08 | $70.53 | $71.22 | $69.77 | $70.36 | 338 080 |
| 2020-10-07 | $70.93 | $71.26 | $69.98 | $70.37 | 522 723 |
| 2020-10-06 | $69.45 | $71.41 | $69.45 | $69.88 | 682 259 |
| 2020-10-05 | $67.51 | $69.81 | $67.18 | $69.76 | 800 649 |
| 2020-10-02 | $66.47 | $67.43 | $66.24 | $66.86 | 678 579 |
| 2020-10-01 | $68.30 | $69.09 | $67.85 | $68.38 | 527 770 |
| 2020-09-30 | $66.02 | $67.88 | $65.50 | $67.45 | 910 414 |
| 2020-09-29 | $64.75 | $66.29 | $64.57 | $66.00 | 863 415 |
| 2020-09-28 | $63.65 | $65.00 | $63.43 | $64.95 | 678 647 |
| 2020-09-25 | $61.36 | $63.15 | $60.82 | $63.02 | 912 257 |
| 2020-09-24 | $59.41 | $61.96 | $59.41 | $61.51 | 688 471 |
| 2020-09-23 | $60.78 | $61.67 | $59.84 | $59.95 | 526 449 |
| 2020-09-22 | $61.21 | $61.30 | $59.99 | $61.06 | 469 579 |
| 2020-09-21 | $58.96 | $60.55 | $58.28 | $60.51 | 655 589 |
| 2020-09-18 | $61.46 | $61.46 | $59.39 | $59.93 | 1 817 567 |
