Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

84.00

-4.57

(-5.16%)

At close: 04:00PM EDT

83.70

-0.30

(-0.36%)

After hours:

04:25PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	86.63	87.70	83.92	84.00	84.00	534,100
Apr 30, 2024	89.52	90.52	88.50	88.57	88.57	315,800
Apr 29, 2024	88.53	90.94	88.53	90.30	90.30	251,400
Apr 26, 2024	87.22	89.10	87.22	88.53	88.53	203,800
Apr 25, 2024	86.08	88.26	86.08	87.31	87.31	230,000
Apr 24, 2024	85.48	87.19	85.40	86.29	86.29	429,500
Apr 23, 2024	84.51	85.48	84.01	84.25	84.25	386,400
Apr 22, 2024	82.91	85.20	82.03	84.47	84.47	475,700
Apr 19, 2024	82.76	83.59	81.30	82.02	82.02	269,500
Apr 18, 2024	85.00	85.00	82.96	83.25	83.25	232,600
Apr 17, 2024	86.11	86.83	85.25	85.25	85.25	264,600
Apr 16, 2024	86.56	86.94	85.76	85.81	85.81	261,900
Apr 15, 2024	89.00	89.24	86.35	86.97	86.97	274,500
Apr 12, 2024	89.11	89.68	87.61	88.56	88.56	422,700
Apr 11, 2024	90.57	90.87	89.43	90.85	90.85	315,000
Apr 10, 2024	92.09	92.66	89.53	90.17	90.17	279,100
Apr 09, 2024	92.79	93.70	92.38	93.56	93.56	246,200
Apr 08, 2024	92.00	93.19	91.67	91.70	91.70	201,300
Apr 05, 2024	90.16	91.82	89.98	91.77	91.77	272,800
Apr 04, 2024	93.00	93.56	89.92	90.45	90.45	217,400
Apr 03, 2024	90.51	92.25	90.51	91.65	91.65	322,200
Apr 02, 2024	91.23	91.83	90.10	91.70	91.70	308,300
Apr 01, 2024	92.56	93.96	91.43	91.87	91.87	404,800
Mar 28, 2024	91.93	92.78	91.73	92.56	92.56	253,500
Mar 27, 2024	90.09	91.95	89.77	91.94	91.94	207,700
Mar 26, 2024	90.11	91.09	89.32	89.35	89.35	213,500
Mar 25, 2024	90.08	90.97	89.74	90.28	90.28	214,800
Mar 22, 2024	90.30	91.27	90.05	90.87	90.87	303,300
Mar 21, 2024	91.97	92.35	90.23	90.24	90.24	320,600
Mar 20, 2024	89.47	90.83	88.51	90.52	90.52	318,400
Mar 19, 2024	88.11	89.26	87.39	88.63	88.63	307,600
Mar 18, 2024	89.56	91.12	88.87	88.90	88.90	365,200
Mar 15, 2024	89.48	90.27	88.56	88.67	88.67	918,300
Mar 14, 2024	91.44	91.78	89.05	89.89	89.89	574,600
Mar 13, 2024	92.71	93.40	91.39	91.53	91.53	318,100
Mar 12, 2024	93.84	93.89	92.44	93.47	93.47	235,900
Mar 11, 2024	91.66	93.17	91.27	92.75	92.75	290,600
Mar 08, 2024	94.58	94.99	92.45	92.51	92.51	269,500
Mar 07, 2024	92.37	95.55	92.37	94.26	94.26	343,100
Mar 06, 2024	90.59	92.86	90.31	91.27	91.27	403,400
Mar 05, 2024	91.23	91.40	88.70	89.34	89.34	528,200
Mar 04, 2024	94.24	94.24	92.07	92.16	92.16	372,600
Mar 01, 2024	92.67	93.40	91.75	93.23	93.23	429,900
Feb 29, 2024	89.81	91.97	89.53	91.82	91.82	760,100
Feb 28, 2024	90.05	90.60	89.33	89.83	89.83	382,400
Feb 27, 2024	92.16	93.40	91.22	91.30	91.30	729,500
Feb 26, 2024	92.02	93.08	91.86	91.97	91.97	352,600
Feb 23, 2024	91.91	92.81	91.23	91.96	91.96	330,000
Feb 22, 2024	92.31	92.56	91.13	91.75	91.75	347,400
Feb 21, 2024	89.36	90.69	89.36	90.37	90.37	431,300
Feb 20, 2024	89.06	90.49	89.05	89.98	89.98	392,100
Feb 16, 2024	91.52	92.34	90.25	90.27	90.27	381,300
Feb 15, 2024	91.11	92.80	90.92	91.63	91.63	420,200
Feb 14, 2024	90.03	91.35	89.53	90.74	90.74	713,300
Feb 13, 2024	89.58	90.45	87.85	88.83	88.83	902,600
Feb 12, 2024	93.25	94.34	91.56	92.14	92.14	511,400
Feb 09, 2024	93.16	94.24	92.17	93.06	93.06	725,500
Feb 08, 2024	91.09	95.87	90.46	93.24	93.24	1,148,000
Feb 07, 2024	90.01	93.04	87.69	89.86	89.86	2,664,100
Feb 06, 2024	78.67	79.47	77.49	78.42	78.42	859,600
Feb 05, 2024	76.98	79.08	76.58	78.71	78.71	428,200
Feb 02, 2024	76.53	76.84	75.92	76.70	76.70	343,900
Feb 01, 2024	77.55	77.55	76.07	76.97	76.97	314,300
Jan 31, 2024	78.00	79.02	77.00	77.20	77.20	366,000
Jan 30, 2024	79.96	80.55	78.08	78.53	78.53	532,600
Jan 29, 2024	80.06	80.57	79.10	80.38	80.38	306,000
Jan 26, 2024	82.16	82.43	79.84	80.06	80.06	311,900
Jan 25, 2024	84.25	84.41	82.31	82.70	82.70	264,100
Jan 24, 2024	83.86	83.93	82.18	82.82	82.82	252,300
Jan 23, 2024	82.09	83.79	81.90	83.74	83.74	313,200
Jan 22, 2024	81.08	82.29	81.08	81.82	81.82	323,300
Jan 19, 2024	80.67	81.74	79.40	80.68	80.68	413,400
Jan 18, 2024	78.53	79.71	78.04	79.51	79.51	495,800
Jan 17, 2024	77.29	77.48	76.00	77.00	77.00	332,600
Jan 16, 2024	77.84	78.33	76.89	78.11	78.11	289,500
Jan 12, 2024	79.20	79.43	77.74	78.17	78.17	195,100
Jan 11, 2024	79.18	79.99	77.93	78.78	78.78	208,900
Jan 10, 2024	79.17	79.44	77.25	79.39	79.39	238,600
Jan 09, 2024	79.79	80.36	78.92	79.37	79.37	200,300
Jan 08, 2024	78.30	80.86	78.30	80.78	80.78	309,100
Jan 05, 2024	78.20	79.14	77.26	77.78	77.78	553,300
Jan 04, 2024	78.90	79.46	77.84	78.24	78.24	389,300
Jan 03, 2024	80.13	81.05	79.66	80.26	80.26	368,300
Jan 02, 2024	82.40	82.40	80.70	81.68	81.68	304,100
Dec 29, 2023	84.19	84.63	83.15	83.19	83.19	277,800
Dec 28, 2023	84.31	84.64	83.82	84.34	84.34	179,800
Dec 27, 2023	84.89	84.89	83.90	84.38	84.38	154,400
Dec 26, 2023	84.47	85.17	83.86	84.55	84.55	181,900
Dec 22, 2023	84.34	85.10	84.00	84.06	84.06	173,100
Dec 21, 2023	83.20	83.99	82.96	83.82	83.82	182,900
Dec 20, 2023	83.23	84.29	81.90	81.95	81.95	273,400
Dec 19, 2023	83.68	84.08	82.73	83.73	83.73	350,700
Dec 18, 2023	83.81	83.81	82.43	83.46	83.46	284,400
Dec 15, 2023	85.47	85.83	83.38	83.81	83.81	808,300
Dec 14, 2023	82.18	85.09	82.04	85.02	85.02	410,800
Dec 13, 2023	80.31	81.47	79.38	81.29	81.29	359,600
Dec 12, 2023	81.09	81.22	79.85	80.16	80.16	294,300
Dec 11, 2023	78.72	81.56	78.59	81.39	81.39	300,300
Dec 08, 2023	78.52	79.81	78.50	78.53	78.53	545,400
Dec 07, 2023	77.98	78.59	77.46	78.56	78.56	284,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL79.78+0.78(+0.99%)

Bitcoin CAD80,317.41+1,089.97(+1.38%)

Cirrus Logic, Inc. (CRUS)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
79.78
+0.78(+0.99%)

Bitcoin CAD
80,317.41
+1,089.97(+1.38%)