NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$84.47
+2.45 (+2.99%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Monday, 22nd Apr 2024 CRUS stock ended at $84.47. This is 2.99% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.87% from a day low at $82.03 to a day high of $85.20. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2020 | $61.35 | $61.85 | $60.02 | $60.40 | 585 660 |
| Aug 13, 2020 | $63.51 | $63.58 | $60.88 | $61.19 | 770 519 |
| Aug 12, 2020 | $63.90 | $64.24 | $63.36 | $63.73 | 557 913 |
| Aug 11, 2020 | $64.34 | $65.13 | $63.34 | $63.50 | 552 339 |
| Aug 10, 2020 | $64.81 | $65.62 | $63.61 | $63.86 | 648 792 |
| Aug 07, 2020 | $65.00 | $65.17 | $63.87 | $64.63 | 772 185 |
| Aug 06, 2020 | $65.89 | $66.88 | $64.80 | $65.05 | 648 452 |
| Aug 05, 2020 | $68.41 | $68.68 | $65.52 | $66.32 | 1 310 475 |
| Aug 04, 2020 | $73.99 | $74.30 | $67.24 | $68.43 | 2 459 275 |
| Aug 03, 2020 | $71.87 | $75.88 | $71.72 | $74.49 | 2 718 965 |
| Jul 31, 2020 | $68.54 | $68.99 | $66.58 | $68.53 | 975 735 |
| Jul 30, 2020 | $64.59 | $67.21 | $64.50 | $67.17 | 468 405 |
| Jul 29, 2020 | $64.35 | $65.97 | $64.25 | $65.60 | 340 344 |
| Jul 28, 2020 | $65.81 | $65.91 | $63.90 | $64.06 | 661 222 |
| Jul 27, 2020 | $65.22 | $66.39 | $65.08 | $66.32 | 477 901 |
| Jul 24, 2020 | $64.28 | $66.10 | $64.20 | $64.80 | 539 461 |
| Jul 23, 2020 | $64.93 | $66.13 | $64.39 | $65.08 | 577 468 |
| Jul 22, 2020 | $64.58 | $65.21 | $64.19 | $65.01 | 658 900 |
| Jul 21, 2020 | $66.84 | $66.90 | $64.46 | $64.72 | 708 400 |
| Jul 20, 2020 | $66.43 | $66.66 | $65.65 | $66.48 | 559 500 |
| Jul 17, 2020 | $66.07 | $67.64 | $66.01 | $66.74 | 667 300 |
| Jul 16, 2020 | $65.35 | $65.64 | $64.57 | $65.50 | 463 000 |
| Jul 15, 2020 | $65.88 | $66.32 | $64.97 | $65.65 | 573 700 |
| Jul 14, 2020 | $63.20 | $65.24 | $62.30 | $65.09 | 614 500 |
| Jul 13, 2020 | $65.12 | $66.44 | $63.67 | $63.74 | 760 500 |
