NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$82.02
-1.23 (-1.48%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Friday, 19th Apr 2024 CRUS stock ended at $82.02. This is 1.48% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.82% from a day low at $81.30 to a day high of $83.59. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-09-28 | $71.87 | $74.16 | $71.73 | $74.04 | 370 583 |
| 2023-09-27 | $72.48 | $72.70 | $71.41 | $71.97 | 234 648 |
| 2023-09-26 | $71.38 | $72.73 | $71.38 | $71.83 | 312 875 |
| 2023-09-25 | $71.50 | $72.57 | $71.19 | $72.10 | 264 313 |
| 2023-09-22 | $72.07 | $72.63 | $71.75 | $71.80 | 230 473 |
| 2023-09-20 | $73.39 | $74.17 | $71.94 | $72.04 | 258 979 |
| 2023-09-19 | $73.89 | $73.89 | $72.60 | $73.44 | 266 710 |
| 2023-09-18 | $73.05 | $74.82 | $73.05 | $73.85 | 608 052 |
| 2023-09-15 | $73.09 | $73.64 | $72.54 | $73.17 | 1 317 632 |
| 2023-09-14 | $73.14 | $73.74 | $72.48 | $73.40 | 467 421 |
