NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$84.00
-4.57 (-5.16%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Wednesday, 1st May 2024 CRUS stock ended at $84.00. This is 5.16% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.48% from a day low at $83.92 to a day high of $87.68. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 10, 2020 | $64.10 | $64.47 | $62.87 | $64.39 | 532 900 |
| Jul 09, 2020 | $63.52 | $64.41 | $62.10 | $64.10 | 925 600 |
| Jul 08, 2020 | $63.27 | $64.01 | $62.34 | $62.73 | 838 200 |
| Jul 07, 2020 | $61.95 | $63.67 | $61.54 | $62.62 | 1 066 400 |
| Jul 06, 2020 | $61.55 | $62.68 | $61.28 | $62.01 | 1 158 300 |
| Jul 02, 2020 | $61.08 | $61.50 | $60.30 | $60.65 | 668 182 |
| Jul 01, 2020 | $62.00 | $62.00 | $59.94 | $60.21 | 664 327 |
| Jun 30, 2020 | $60.58 | $62.21 | $60.21 | $61.78 | 1 096 480 |
| Jun 29, 2020 | $59.00 | $60.31 | $57.79 | $60.29 | 1 617 805 |
| Jun 26, 2020 | $57.23 | $59.95 | $56.49 | $58.52 | 7 083 808 |
| Jun 25, 2020 | $56.52 | $57.75 | $55.30 | $57.70 | 1 266 596 |
| Jun 24, 2020 | $59.00 | $59.17 | $56.81 | $56.96 | 1 373 567 |
| Jun 23, 2020 | $62.90 | $62.91 | $59.28 | $59.48 | 1 490 749 |
| Jun 22, 2020 | $60.55 | $61.91 | $55.53 | $60.68 | 2 543 030 |
| Jun 19, 2020 | $66.04 | $66.04 | $62.53 | $62.54 | 1 334 737 |
| Jun 18, 2020 | $65.63 | $65.94 | $64.36 | $64.79 | 659 652 |
| Jun 17, 2020 | $66.26 | $67.41 | $65.39 | $65.74 | 796 522 |
| Jun 16, 2020 | $69.28 | $69.83 | $65.19 | $65.85 | 1 023 220 |
