• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Cirrus Logic, Inc. (CRUS) Charts

Cirrus Logic, Inc. (CRUS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$103.70

$0.15

(0.14%)

Day's range
$102.33
Day's range
$104.01
  • 5 DAY PERFORMANCE

    +0.89%
  • 1 MONTH PERFORMANCE

    -13.36%
  • 3 MONTH PERFORMANCE

    -21.94%
  • 6 MONTH PERFORMANCE

    -2.29%
  • YEAR-TO-DATE PERFORMANCE

    +24.65%
  • 1 YEAR PERFORMANCE

    +42.00%

Cirrus Logic, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $103.07 $103.71   (0.62%) $104.01 $102.33 603,871 $5.53 B
11/07/2024 $105.82 $103.55   (-2.15%) $105.82 $103.11 756,424 $5.52 B
11/06/2024 $105.31 $104.11   (-1.14%) $106.00 $102.28 1.09 M $5.55 B
11/05/2024 $100.49 $102.79   (2.29%) $109.35 $100.00 1.95 M $5.48 B
11/04/2024 $109.41 $110.63   (1.12%) $113.77 $109.00 1.17 M $5.89 B
11/01/2024 $110.89 $110.30   (-0.53%) $112.24 $109.55 695,986 $5.88 B
10/31/2024 $113.81 $109.82   (-3.51%) $113.81 $109.21 925,386 $5.87 B
10/30/2024 $117.65 $114.22   (-2.92%) $120.24 $112.61 1.17 M $6.10 B
10/29/2024 $121.80 $121.20   (-0.49%) $123.70 $120.74 626,700 $6.48 B
10/28/2024 $122.30 $123.05   (0.61%) $125.85 $122.10 436,050 $6.57 B
10/25/2024 $121.52 $122.22   (0.58%) $123.95 $121.36 369,600 $6.53 B
10/24/2024 $120.25 $120.70   (0.37%) $121.46 $119.61 448,844 $6.45 B
10/23/2024 $123.95 $119.10   (-3.91%) $124.95 $116.34 1.10 M $6.36 B
10/22/2024 $124.23 $124.07   (-0.13%) $124.31 $122.19 452,018 $6.63 B
10/21/2024 $124.36 $125.28   (0.74%) $125.52 $123.26 484,740 $6.69 B
10/18/2024 $124.71 $124.83   (0.1%) $124.98 $122.37 459,225 $6.67 B
10/17/2024 $124.91 $122.87   (-1.63%) $124.91 $122.58 441,000 $6.57 B
10/16/2024 $125.60 $122.53   (-2.44%) $125.60 $122.20 588,031 $6.55 B
10/15/2024 $123.46 $124.01   (0.45%) $126.04 $121.63 922,845 $6.63 B
10/14/2024 $120.65 $123.31   (2.2%) $124.78 $120.65 562,000 $6.59 B
10/11/2024 $118.41 $119.71   (1.1%) $119.93 $117.59 294,235 $6.40 B
10/10/2024 $117.57 $119.69   (1.8%) $119.80 $116.39 798,061 $6.40 B
10/09/2024 $118.73 $121.21   (2.09%) $121.48 $117.50 472,978 $6.48 B
10/08/2024 $117.80 $118.54   (0.63%) $118.97 $115.96 410,647 $6.33 B
10/07/2024 $118.72 $117.38   (-1.13%) $119.38 $116.89 434,300 $6.27 B
10/04/2024 $121.79 $119.61   (-1.79%) $122.09 $118.70 338,046 $6.39 B
10/03/2024 $120.36 $118.87   (-1.24%) $121.63 $118.39 559,643 $6.35 B
10/02/2024 $120.17 $121.03   (0.72%) $122.60 $119.26 430,400 $6.47 B
10/01/2024 $122.06 $119.02   (-2.49%) $123.40 $118.20 648,070 $6.36 B
09/30/2024 $121.77 $124.21   (2%) $124.37 $121.60 764,218 $6.64 B
09/27/2024 $122.65 $121.60   (-0.86%) $122.91 $120.49 566,328 $6.50 B
09/26/2024 $124.14 $121.91   (-1.8%) $124.14 $119.79 898,751 $6.51 B
09/25/2024 $121.09 $119.79   (-1.07%) $122.42 $118.73 803,627 $6.40 B
09/24/2024 $125.83 $122.73   (-2.46%) $126.50 $122.42 547,418 $6.56 B
09/23/2024 $123.91 $124.33   (0.34%) $126.49 $123.36 373,208 $6.64 B
09/20/2024 $124.11 $123.11   (-0.81%) $124.18 $121.32 1.61 M $6.58 B
09/19/2024 $126.34 $125.12   (-0.97%) $127.17 $124.56 633,200 $6.69 B
09/18/2024 $124.33 $122.84   (-1.2%) $125.98 $122.27 478,408 $6.56 B
09/17/2024 $125.23 $123.80   (-1.14%) $125.97 $122.82 778,227 $6.62 B
09/16/2024 $129.00 $125.22   (-2.93%) $129.94 $119.21 972,898 $6.69 B
09/13/2024 $135.47 $133.17   (-1.7%) $135.47 $131.75 580,200 $7.12 B
09/12/2024 $136.29 $134.00   (-1.68%) $137.73 $133.43 451,600 $7.16 B
09/11/2024 $132.37 $136.63   (3.22%) $137.22 $131.42 407,547 $7.30 B
09/10/2024 $134.41 $130.94   (-2.58%) $134.76 $128.45 541,400 $7.00 B
09/09/2024 $134.15 $134.61   (0.34%) $135.46 $133.08 412,427 $7.19 B
09/06/2024 $138.21 $132.32   (-4.26%) $138.21 $131.38 411,644 $7.07 B
09/05/2024 $137.34 $138.21   (0.63%) $139.90 $135.74 372,200 $7.38 B
09/04/2024 $136.32 $138.54   (1.63%) $141.16 $136.32 396,581 $7.40 B
09/03/2024 $143.17 $137.47   (-3.98%) $143.35 $136.50 773,805 $7.35 B
08/30/2024 $146.60 $145.69   (-0.62%) $147.08 $142.16 546,957 $7.78 B
08/29/2024 $142.14 $144.33   (1.54%) $147.46 $142.09 454,859 $7.71 B
08/28/2024 $143.00 $141.51   (-1.04%) $143.95 $140.05 307,484 $7.56 B
08/27/2024 $140.32 $143.35   (2.16%) $144.27 $139.53 352,844 $7.66 B
08/26/2024 $144.52 $141.73   (-1.93%) $144.77 $140.76 327,700 $7.57 B
08/23/2024 $141.15 $144.52   (2.39%) $145.10 $140.39 640,025 $7.72 B
08/22/2024 $142.62 $139.83   (-1.96%) $143.10 $139.19 337,026 $7.47 B
08/21/2024 $141.44 $142.72   (0.9%) $144.83 $141.10 685,513 $7.63 B
08/20/2024 $139.93 $139.69   (-0.17%) $141.38 $139.41 304,900 $7.46 B
08/19/2024 $141.02 $140.49   (-0.38%) $141.73 $138.82 374,044 $7.51 B
08/16/2024 $139.94 $141.43   (1.06%) $141.83 $139.07 302,100 $7.56 B
08/15/2024 $139.96 $141.76   (1.29%) $142.75 $139.13 420,475 $7.57 B
08/14/2024 $137.73 $137.08   (-0.47%) $138.01 $134.49 407,300 $7.32 B
08/13/2024 $134.21 $137.66   (2.57%) $138.07 $133.55 431,000 $7.36 B
08/12/2024 $132.79 $132.06   (-0.55%) $135.00 $131.49 428,000 $7.06 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.