NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$87.31
+1.02 (+1.18%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Thursday, 25th Apr 2024 CRUS stock ended at $87.31. This is 1.18% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.53% from a day low at $86.08 to a day high of $88.26. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $59.41 | $61.96 | $59.41 | $61.51 | 688 471 |
| Sep 23, 2020 | $60.78 | $61.67 | $59.84 | $59.95 | 526 449 |
| Sep 22, 2020 | $61.21 | $61.30 | $59.99 | $61.06 | 469 579 |
| Sep 21, 2020 | $58.96 | $60.55 | $58.28 | $60.51 | 655 589 |
| Sep 18, 2020 | $61.46 | $61.46 | $59.39 | $59.93 | 1 817 567 |
| Sep 17, 2020 | $59.17 | $61.04 | $59.00 | $60.95 | 605 966 |
| Sep 16, 2020 | $61.85 | $62.38 | $60.75 | $60.79 | 629 451 |
| Sep 15, 2020 | $61.20 | $61.96 | $60.69 | $61.32 | 609 674 |
| Sep 14, 2020 | $59.79 | $60.28 | $59.15 | $60.04 | 766 118 |
| Sep 11, 2020 | $57.77 | $58.43 | $57.31 | $58.06 | 619 497 |
| Sep 10, 2020 | $58.18 | $58.96 | $57.02 | $57.37 | 624 907 |
| Sep 09, 2020 | $57.50 | $57.64 | $56.15 | $56.70 | 522 716 |
| Sep 08, 2020 | $56.64 | $57.40 | $55.84 | $55.87 | 577 123 |
| Sep 04, 2020 | $58.34 | $59.31 | $56.27 | $58.33 | 651 512 |
| Sep 03, 2020 | $62.19 | $62.19 | $58.13 | $58.34 | 767 467 |
| Sep 02, 2020 | $61.50 | $63.24 | $61.50 | $62.89 | 661 630 |
| Sep 01, 2020 | $60.63 | $61.49 | $60.41 | $61.12 | 802 842 |
| Aug 31, 2020 | $60.86 | $61.00 | $59.60 | $60.59 | 492 483 |
| Aug 28, 2020 | $60.63 | $61.35 | $60.26 | $61.17 | 471 631 |
| Aug 27, 2020 | $61.05 | $61.05 | $59.42 | $60.40 | 1 039 780 |
| Aug 26, 2020 | $60.58 | $61.30 | $60.38 | $60.96 | 345 214 |
| Aug 25, 2020 | $59.43 | $60.48 | $59.43 | $60.45 | 284 500 |
| Aug 24, 2020 | $59.85 | $60.16 | $59.11 | $59.54 | 320 506 |
| Aug 21, 2020 | $58.31 | $59.44 | $58.19 | $59.20 | 427 801 |
| Aug 20, 2020 | $58.98 | $59.29 | $58.15 | $58.42 | 362 678 |
