NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$92.56
+0.620 (+0.674%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $87.39 | $95.55 | Thursday, 28th Mar 2024 CRUS stock ended at $92.56. This is 0.674% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.13% from a day low at $91.73 to a day high of $92.77. |
90 days | $75.92 | $95.84 | |
52 weeks | $65.02 | $111.15 |
Historical Cirrus Logic prices
Date | Open | High | Low | Close | Volume |
2023-11-02 | $69.47 | $70.43 | $68.21 | $70.37 | 926 893 |
2023-11-01 | $68.65 | $69.82 | $66.20 | $67.94 | 1 145 023 |
2023-10-31 | $66.08 | $67.40 | $65.70 | $66.93 | 658 684 |
2023-10-30 | $65.97 | $66.22 | $65.02 | $66.01 | 510 234 |
2023-10-27 | $67.49 | $67.76 | $66.16 | $66.34 | 398 068 |
2023-10-26 | $66.92 | $68.24 | $66.92 | $67.36 | 487 896 |
2023-10-25 | $66.37 | $66.99 | $65.69 | $66.92 | 914 156 |
2023-10-24 | $67.01 | $67.20 | $65.66 | $67.10 | 474 310 |
2023-10-23 | $67.33 | $67.44 | $66.55 | $66.87 | 508 840 |
2023-10-20 | $68.17 | $68.74 | $67.40 | $67.74 | 421 728 |
2023-10-19 | $69.93 | $70.54 | $68.00 | $68.17 | 564 486 |
2023-10-18 | $70.23 | $70.23 | $69.22 | $69.43 | 322 376 |
2023-10-17 | $70.50 | $71.79 | $70.12 | $71.37 | 287 826 |
2023-10-16 | $70.62 | $71.90 | $70.23 | $71.17 | 248 172 |
2023-10-13 | $72.47 | $72.62 | $70.43 | $70.58 | 201 415 |
2023-10-12 | $72.25 | $72.83 | $71.70 | $72.56 | 345 473 |
2023-10-11 | $71.54 | $72.14 | $71.00 | $72.01 | 394 096 |
2023-10-10 | $70.21 | $72.18 | $70.16 | $71.28 | 322 333 |
2023-10-09 | $71.38 | $71.71 | $70.23 | $70.42 | 354 687 |
2023-10-06 | $71.15 | $73.03 | $71.00 | $72.44 | 364 976 |
2023-10-05 | $71.49 | $71.84 | $70.82 | $71.36 | 432 379 |
2023-10-04 | $72.04 | $72.30 | $70.84 | $71.31 | 662 585 |
2023-10-03 | $72.44 | $73.14 | $71.64 | $71.75 | 406 829 |
2023-10-02 | $74.04 | $74.64 | $72.58 | $73.02 | 334 451 |
2023-09-29 | $74.66 | $75.18 | $73.76 | $73.96 | 338 352 |