Get the Stockscreener App
88.48
2.99%
+2.57
After Hours:
88.48
Cirrus Logic, Inc. Stock (CRUS) Price History
The historical daily chart and data for Cirrus Logic, Inc. stock (CRUS), show that the latest closing stock price as of May 03, 2024, is $88.48.
- Cirrus Logic, Inc. all-time high stock price is $111.15, occurred on March 30, 2023.
- The lowest Cirrus Logic, Inc. stock price recorded was $16.80 on December 02, 2014. Since then, Cirrus Logic, Inc.'s stock price has risen over 426.67% to $88.48 now.
- The 52-week high stock price for CRUS is $95.87, representing a 8.35% increase from the current share price, occurred on February 08, 2024.
- The 52-week low stock price for CRUS is $65.02, indicating a -26.52% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Cirrus Logic, Inc. (CRUS) stock in the beginning of 2023 was $93.99. The stock closed the year at $74.48, a loss of over -20.76% for the year.
The table below shows more information about CRUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $88.88 | $86.67 | $2.21 | 325,192.0 | +2.99% |
| May 02, 2024 | $86.84 | $84.56 | $2.28 | 387,401.0 | +2.27% |
| May 01, 2024 | $87.70 | $83.92 | $3.78 | 530,907.0 | -5.16% |
| Apr 30, 2024 | $90.52 | $88.50 | $2.02 | 305,214.0 | -1.92% |
| Apr 29, 2024 | $90.94 | $88.53 | $2.41 | 236,651.0 | +2.00% |
| Apr 26, 2024 | $89.10 | $87.22 | $1.88 | 202,015.0 | +1.40% |
| Apr 25, 2024 | $88.26 | $86.08 | $2.18 | 225,562.0 | +1.18% |
| Apr 24, 2024 | $87.19 | $85.39 | $1.79 | 420,522.0 | +2.42% |
| Apr 23, 2024 | $85.48 | $84.01 | $1.47 | 384,512.0 | -0.26% |
| Apr 22, 2024 | $85.20 | $82.03 | $3.17 | 475,107.0 | +2.99% |
| Apr 19, 2024 | $83.59 | $81.30 | $2.29 | 257,190.0 | -1.48% |
| Apr 18, 2024 | $85.00 | $82.96 | $2.04 | 232,253.0 | -2.35% |
| Apr 17, 2024 | $86.83 | $85.25 | $1.58 | 256,132.0 | -0.65% |
| Apr 16, 2024 | $86.94 | $85.76 | $1.18 | 259,600.0 | -1.33% |
| Apr 15, 2024 | $89.24 | $86.35 | $2.89 | 274,523.0 | -1.80% |
| Apr 12, 2024 | $89.68 | $87.61 | $2.07 | 422,654.0 | -2.52% |
| Apr 11, 2024 | $90.87 | $89.43 | $1.44 | 315,030.0 | +0.75% |
| Apr 10, 2024 | $92.66 | $89.53 | $3.13 | 279,119.0 | -3.62% |
| Apr 09, 2024 | $93.70 | $92.38 | $1.32 | 246,111.0 | +2.02% |
| Apr 08, 2024 | $93.19 | $91.67 | $1.52 | 136,636.0 | -0.07% |
| Apr 05, 2024 | $91.82 | $89.98 | $1.84 | 272,844.0 | +1.46% |
| Apr 04, 2024 | $93.56 | $89.92 | $3.64 | 217,384.0 | -1.31% |
Cirrus Logic, Inc. Stock (CRUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cirrus Logic, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cirrus Logic, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cirrus Logic, Inc. Stock (CRUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $88.88 | $83.92 | $4.96 | 1,568,692.0 | -0.10% |
| Apr, 2024 | $93.96 | $81.30 | $12.66 | 6,454,336.0 | -4.31% |
| Mar, 2024 | $95.55 | $87.39 | $8.15 | 7,118,408.0 | +0.81% |
| Feb, 2024 | $95.87 | $75.92 | $19.95 | 13,105,905.0 | +18.94% |
| Jan, 2024 | $84.41 | $76.00 | $8.41 | 6,967,235.0 | -7.20% |
Cirrus Logic, Inc. Stock (CRUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.83 | $75.30 | $10.53 | 6,568,179.0 | +9.59% |
| Nov, 2023 | $78.60 | $65.08 | $13.52 | 11,702,665.0 | +13.42% |
| Oct, 2023 | $74.87 | $65.02 | $9.85 | 9,780,526.0 | -9.51% |
| Sep, 2023 | $83.18 | $71.13 | $12.05 | 10,154,748.0 | -9.85% |
| Aug, 2023 | $85.08 | $76.36 | $8.72 | 10,875,835.0 | +1.53% |
| Jul, 2023 | $83.43 | $76.73 | $6.70 | 9,376,199.0 | -0.26% |
| Jun, 2023 | $81.43 | $73.67 | $7.76 | 10,734,464.0 | +4.29% |
| May, 2023 | $86.64 | $73.88 | $12.77 | 12,715,102.0 | -9.45% |
| Apr, 2023 | $109.7 | $81.94 | $27.81 | 14,013,252.0 | -21.57% |
| Mar, 2023 | $111.2 | $99.04 | $12.11 | 11,147,104.0 | +6.45% |
| Feb, 2023 | $108.4 | $90.42 | $18.00 | 13,363,498.0 | +13.67% |
| Jan, 2023 | $90.67 | $72.40 | $18.27 | 9,128,356.0 | +21.36% |
Cirrus Logic, Inc. Stock (CRUS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $81.23 | $71.83 | $9.40 | 9,332,795.0 | -0.31% |
| Nov, 2022 | $78.09 | $66.03 | $12.06 | 12,548,118.0 | +11.31% |
| Oct, 2022 | $73.63 | $61.94 | $11.69 | 11,076,179.0 | -2.44% |
| Sep, 2022 | $80.30 | $68.50 | $11.80 | 10,888,596.0 | -10.29% |
| Aug, 2022 | $89.20 | $76.25 | $12.95 | 10,166,799.0 | -10.26% |
| Jul, 2022 | $85.85 | $67.03 | $18.82 | 6,786,338.0 | +17.81% |
| Jun, 2022 | $84.68 | $70.11 | $14.57 | 8,720,184.0 | -11.04% |
| May, 2022 | $84.98 | $74.11 | $10.87 | 11,152,022.0 | +7.57% |
| Apr, 2022 | $85.77 | $73.45 | $12.32 | 7,432,778.0 | -10.60% |
| Mar, 2022 | $88.92 | $78.84 | $10.08 | 8,477,120.0 | -2.39% |
| Feb, 2022 | $87.88 | $80.88 | $7.00 | 13,975,175.0 | -2.87% |
| Jan, 2022 | $95.84 | $80.97 | $14.87 | 9,216,445.0 | -2.80% |
1.60%
0.26%
Cap:
|
Volume (24h):