NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$91.94
+2.59 (+2.90%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $87.39 | $95.55 | Wednesday, 27th Mar 2024 CRUS stock ended at $91.94. This is 2.90% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.43% from a day low at $89.77 to a day high of $91.95. |
90 days | $75.92 | $95.84 | |
52 weeks | $65.02 | $111.15 |
Historical Cirrus Logic prices
Date | Open | High | Low | Close | Volume |
2023-12-07 | $77.98 | $78.59 | $77.46 | $78.56 | 251 548 |
2023-12-06 | $78.74 | $79.40 | $77.45 | $77.73 | 276 119 |
2023-12-05 | $76.38 | $78.25 | $75.89 | $78.10 | 490 108 |
2023-12-04 | $75.77 | $77.19 | $75.57 | $77.02 | 338 826 |
2023-12-01 | $75.93 | $76.50 | $75.30 | $76.18 | 364 344 |
2023-11-30 | $76.92 | $76.92 | $74.85 | $75.91 | 485 994 |
2023-11-29 | $77.79 | $78.60 | $76.52 | $76.67 | 406 875 |
2023-11-28 | $76.40 | $77.22 | $76.23 | $76.98 | 438 082 |
2023-11-27 | $76.01 | $77.14 | $75.54 | $76.87 | 454 757 |
2023-11-24 | $75.78 | $77.34 | $75.54 | $76.24 | 220 058 |
2023-11-22 | $76.26 | $77.36 | $75.76 | $75.85 | 465 008 |
2023-11-21 | $75.34 | $75.77 | $74.80 | $75.67 | 422 053 |
2023-11-20 | $75.65 | $76.69 | $75.41 | $76.49 | 422 951 |
2023-11-17 | $76.17 | $76.52 | $75.56 | $75.62 | 379 335 |
2023-11-16 | $75.30 | $75.99 | $74.87 | $75.82 | 328 167 |
2023-11-15 | $75.54 | $76.89 | $75.00 | $75.91 | 361 048 |
2023-11-14 | $74.00 | $75.02 | $73.74 | $75.01 | 411 733 |
2023-11-13 | $72.39 | $72.76 | $71.60 | $72.16 | 539 324 |
2023-11-10 | $70.43 | $73.79 | $70.00 | $73.03 | 449 073 |
2023-11-09 | $72.37 | $72.44 | $69.23 | $69.39 | 459 182 |
2023-11-08 | $73.00 | $73.12 | $71.41 | $72.03 | 511 246 |
2023-11-07 | $72.37 | $74.00 | $72.21 | $72.57 | 561 183 |
2023-11-06 | $70.15 | $73.44 | $70.05 | $73.05 | 866 002 |
2023-11-03 | $68.00 | $70.72 | $65.08 | $70.56 | 1 178 581 |
2023-11-02 | $69.47 | $70.43 | $68.21 | $70.37 | 926 893 |