NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$86.29
+2.04 (+2.42%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Wednesday, 24th Apr 2024 CRUS stock ended at $86.29. This is 2.42% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.08% from a day low at $85.40 to a day high of $87.18. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $81.44 | $82.25 | $80.19 | $80.35 | 368 592 |
| Aug 10, 2023 | $83.12 | $83.58 | $82.32 | $82.34 | 469 808 |
| Aug 09, 2023 | $82.66 | $83.24 | $81.45 | $82.34 | 450 490 |
| Aug 08, 2023 | $83.93 | $83.96 | $81.81 | $82.91 | 638 070 |
| Aug 07, 2023 | $82.54 | $85.08 | $82.31 | $85.04 | 656 402 |
| Aug 04, 2023 | $83.73 | $84.65 | $81.01 | $82.55 | 1 147 804 |
| Aug 03, 2023 | $79.26 | $81.01 | $78.54 | $79.86 | 862 863 |
| Aug 02, 2023 | $80.35 | $80.56 | $78.98 | $80.26 | 468 517 |
| Aug 01, 2023 | $80.20 | $81.90 | $80.05 | $81.25 | 442 280 |
| Jul 31, 2023 | $81.43 | $82.65 | $80.59 | $80.80 | 297 892 |
| Jul 28, 2023 | $80.60 | $81.80 | $79.81 | $81.54 | 402 367 |
| Jul 27, 2023 | $79.45 | $81.09 | $79.04 | $79.45 | 459 671 |
| Jul 26, 2023 | $77.70 | $78.99 | $77.61 | $78.18 | 425 160 |
| Jul 25, 2023 | $77.59 | $78.88 | $77.59 | $78.57 | 282 583 |
| Jul 24, 2023 | $77.68 | $78.75 | $77.18 | $77.40 | 442 380 |
| Jul 21, 2023 | $78.04 | $78.27 | $76.73 | $77.87 | 749 405 |
| Jul 20, 2023 | $78.66 | $79.14 | $76.76 | $77.14 | 403 393 |
| Jul 19, 2023 | $79.88 | $79.88 | $78.52 | $79.34 | 560 688 |
| Jul 18, 2023 | $79.63 | $79.92 | $78.66 | $79.51 | 350 170 |
| Jul 17, 2023 | $79.13 | $80.63 | $78.73 | $79.97 | 378 375 |
| Jul 14, 2023 | $81.99 | $81.99 | $78.79 | $79.07 | 610 567 |
| Jul 13, 2023 | $82.70 | $82.70 | $79.94 | $81.70 | 834 267 |
| Jul 12, 2023 | $82.15 | $83.41 | $81.97 | $82.82 | 375 805 |
| Jul 11, 2023 | $79.86 | $81.25 | $79.43 | $81.09 | 368 611 |
| Jul 10, 2023 | $79.75 | $81.19 | $79.73 | $80.41 | 471 678 |
