NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$87.31
+1.02 (+1.18%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Thursday, 25th Apr 2024 CRUS stock ended at $87.31. This is 1.18% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.53% from a day low at $86.08 to a day high of $88.26. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $79.75 | $81.19 | $79.73 | $80.41 | 471 678 |
| Jul 07, 2023 | $80.00 | $80.96 | $79.29 | $79.65 | 667 866 |
| Jul 06, 2023 | $78.03 | $79.71 | $77.59 | $79.53 | 454 262 |
| Jul 05, 2023 | $80.33 | $80.37 | $79.04 | $79.33 | 434 705 |
| Jul 03, 2023 | $81.03 | $81.49 | $79.82 | $81.16 | 203 634 |
| Jun 30, 2023 | $80.15 | $81.42 | $79.53 | $81.01 | 575 012 |
| Jun 29, 2023 | $78.79 | $79.73 | $78.03 | $79.69 | 402 153 |
| Jun 28, 2023 | $77.23 | $78.90 | $76.65 | $78.74 | 539 566 |
| Jun 27, 2023 | $75.08 | $78.75 | $74.75 | $78.62 | 442 655 |
| Jun 26, 2023 | $74.43 | $75.89 | $74.43 | $74.82 | 354 530 |
| Jun 23, 2023 | $75.16 | $75.63 | $73.67 | $73.81 | 450 994 |
| Jun 22, 2023 | $75.59 | $76.45 | $75.26 | $76.02 | 394 056 |
| Jun 21, 2023 | $76.91 | $76.91 | $75.88 | $75.93 | 511 591 |
| Jun 20, 2023 | $76.44 | $77.24 | $75.37 | $77.15 | 510 202 |
| Jun 16, 2023 | $77.85 | $77.91 | $76.27 | $77.14 | 763 927 |
| Jun 15, 2023 | $77.49 | $77.88 | $76.59 | $77.10 | 524 948 |
| Jun 14, 2023 | $78.54 | $79.11 | $77.05 | $78.16 | 507 600 |
| Jun 13, 2023 | $79.18 | $79.71 | $78.28 | $79.14 | 412 956 |
| Jun 12, 2023 | $77.50 | $79.17 | $77.11 | $78.55 | 520 527 |
| Jun 09, 2023 | $77.66 | $77.77 | $76.41 | $76.83 | 440 502 |
| Jun 08, 2023 | $77.86 | $78.43 | $76.68 | $77.13 | 488 567 |
| Jun 07, 2023 | $77.79 | $79.11 | $76.22 | $77.32 | 717 615 |
| Jun 06, 2023 | $76.45 | $78.11 | $76.34 | $77.30 | 372 986 |
| Jun 05, 2023 | $78.61 | $78.70 | $76.10 | $76.65 | 571 717 |
| Jun 02, 2023 | $79.21 | $79.88 | $77.31 | $79.53 | 438 444 |
