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 |
| 2023-09-13 | $74.05 | $74.47 | $72.10 | $72.18 | 516 996 |
| 2023-09-12 | $73.10 | $78.30 | $72.72 | $73.59 | 1 418 938 |
| 2023-09-11 | $74.32 | $74.32 | $72.62 | $73.58 | 373 329 |
| 2023-09-08 | $73.52 | $73.88 | $73.07 | $73.50 | 370 819 |
| 2023-09-07 | $75.76 | $75.76 | $71.87 | $73.65 | 777 825 |
| 2023-09-06 | $79.53 | $80.29 | $77.28 | $77.29 | 566 348 |
| 2023-09-05 | $82.40 | $82.40 | $78.80 | $79.40 | 561 311 |
| 2023-09-01 | $82.59 | $83.16 | $81.95 | $82.92 | 169 421 |
| 2023-08-31 | $80.88 | $82.63 | $80.86 | $82.04 | 352 315 |
| 2023-08-30 | $80.27 | $81.67 | $79.96 | $81.10 | 288 030 |
| 2023-08-29 | $79.00 | $80.77 | $78.88 | $80.42 | 531 489 |
| 2023-08-28 | $78.64 | $79.70 | $78.45 | $79.45 | 315 276 |
| 2023-08-25 | $77.21 | $78.32 | $76.37 | $78.22 | 310 940 |
| 2023-08-24 | $80.64 | $80.81 | $76.92 | $77.07 | 329 986 |
| 2023-08-23 | $78.25 | $80.26 | $78.06 | $79.93 | 349 620 |
| 2023-08-22 | $79.59 | $79.70 | $78.46 | $78.61 | 316 620 |
| 2023-08-21 | $78.14 | $79.47 | $78.11 | $79.14 | 261 703 |
| 2023-08-18 | $77.27 | $78.53 | $77.05 | $78.18 | 432 505 |
| 2023-08-17 | $78.18 | $78.74 | $76.83 | $77.91 | 510 883 |
| 2023-08-16 | $78.85 | $79.23 | $78.10 | $78.17 | 273 743 |
| 2023-08-15 | $79.97 | $79.99 | $78.92 | $79.10 | 311 087 |
| 2023-08-14 | $79.77 | $80.89 | $79.51 | $80.58 | 427 165 |
| 2023-08-11 | $81.44 | $82.25 | $80.19 | $80.35 | 368 592 |
| 2023-08-10 | $83.12 | $83.58 | $82.32 | $82.34 | 469 808 |
| 2023-08-09 | $82.66 | $83.24 | $81.45 | $82.34 | 450 490 |
