NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$88.48
+2.57 (+2.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.68 | Friday, 3rd May 2024 CRUS stock ended at $88.48. This is 2.99% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.55% from a day low at $86.67 to a day high of $88.88. |
| 90 days | $76.58 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2020 | $73.89 | $73.99 | $68.84 | $69.06 | 774 305 |
| May 11, 2020 | $74.08 | $75.48 | $73.10 | $73.38 | 775 044 |
| May 08, 2020 | $72.88 | $76.34 | $71.82 | $76.30 | 872 147 |
| May 07, 2020 | $72.23 | $73.00 | $70.89 | $71.27 | 511 996 |
| May 06, 2020 | $73.21 | $73.47 | $71.22 | $72.33 | 564 784 |
| May 05, 2020 | $73.95 | $75.91 | $71.90 | $72.74 | 933 575 |
| May 04, 2020 | $68.74 | $72.28 | $68.11 | $72.07 | 701 459 |
| May 01, 2020 | $74.00 | $74.95 | $70.36 | $70.83 | 727 479 |
| Apr 30, 2020 | $77.59 | $77.59 | $75.10 | $75.60 | 997 808 |
| Apr 29, 2020 | $75.04 | $78.46 | $75.04 | $78.28 | 629 249 |
| Apr 28, 2020 | $74.00 | $75.76 | $73.60 | $73.62 | 621 079 |
| Apr 27, 2020 | $71.60 | $73.18 | $71.33 | $72.71 | 431 579 |
| Apr 24, 2020 | $68.46 | $71.73 | $67.56 | $71.24 | 601 280 |
| Apr 23, 2020 | $68.69 | $69.89 | $67.96 | $68.46 | 383 681 |
| Apr 22, 2020 | $68.34 | $68.98 | $66.83 | $68.63 | 591 859 |
| Apr 21, 2020 | $68.26 | $68.29 | $65.66 | $66.16 | 479 795 |
| Apr 20, 2020 | $68.67 | $70.45 | $68.41 | $68.98 | 474 800 |
| Apr 17, 2020 | $70.80 | $72.00 | $69.13 | $70.28 | 651 362 |
| Apr 16, 2020 | $68.57 | $69.55 | $66.90 | $69.44 | 584 239 |
| Apr 15, 2020 | $67.54 | $69.06 | $66.63 | $67.73 | 793 466 |
| Apr 14, 2020 | $67.97 | $70.18 | $67.67 | $69.21 | 857 720 |
| Apr 13, 2020 | $64.26 | $65.95 | $63.56 | $65.63 | 522 444 |
| Apr 09, 2020 | $67.73 | $69.02 | $63.60 | $64.58 | 624 395 |
| Apr 08, 2020 | $66.29 | $67.79 | $64.07 | $66.99 | 593 602 |
| Apr 07, 2020 | $68.30 | $69.46 | $64.25 | $64.70 | 734 487 |
