NasdaqGS - Nasdaq Real Time Price • USD
Cirrus Logic, Inc. (CRUS)
As of 12:25 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 85.48 | 88.26 | 86.08 | 87.02 | 87.02 | 97,275 |
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 9, 2024 | 92.79 | 93.70 | 92.38 | 93.56 | 93.56 | 246,200 |
Apr 8, 2024 | 92.00 | 93.19 | 91.67 | 91.70 | 91.70 | 201,300 |
Apr 5, 2024 | 90.16 | 91.82 | 89.98 | 91.77 | 91.77 | 272,800 |
Apr 4, 2024 | 93.00 | 93.56 | 89.92 | 90.45 | 90.45 | 217,400 |
Apr 3, 2024 | 90.51 | 92.25 | 90.51 | 91.65 | 91.65 | 322,200 |
Apr 2, 2024 | 91.23 | 91.83 | 90.10 | 91.70 | 91.70 | 308,300 |
Apr 1, 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 8, 2024 | 94.58 | 94.99 | 92.45 | 92.51 | 92.51 | 269,500 |
Mar 7, 2024 | 92.37 | 95.55 | 92.37 | 94.26 | 94.26 | 343,100 |
Mar 6, 2024 | 90.59 | 92.86 | 90.31 | 91.27 | 91.27 | 403,400 |
Mar 5, 2024 | 91.23 | 91.40 | 88.70 | 89.34 | 89.34 | 528,200 |
Mar 4, 2024 | 94.24 | 94.24 | 92.07 | 92.16 | 92.16 | 372,600 |
Mar 1, 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 9, 2024 | 93.16 | 94.24 | 92.17 | 93.06 | 93.06 | 725,500 |
Feb 8, 2024 | 91.09 | 95.87 | 90.46 | 93.24 | 93.24 | 1,148,000 |
Feb 7, 2024 | 90.01 | 93.04 | 87.69 | 89.86 | 89.86 | 2,664,100 |
Feb 6, 2024 | 78.67 | 79.47 | 77.49 | 78.42 | 78.42 | 859,600 |
Feb 5, 2024 | 76.98 | 79.08 | 76.58 | 78.71 | 78.71 | 428,200 |
Feb 2, 2024 | 76.53 | 76.84 | 75.92 | 76.70 | 76.70 | 343,900 |
Feb 1, 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 9, 2024 | 79.79 | 80.36 | 78.92 | 79.37 | 79.37 | 200,300 |
Jan 8, 2024 | 78.30 | 80.86 | 78.30 | 80.78 | 80.78 | 309,100 |
Jan 5, 2024 | 78.20 | 79.14 | 77.26 | 77.78 | 77.78 | 553,300 |
Jan 4, 2024 | 78.90 | 79.46 | 77.84 | 78.24 | 78.24 | 389,300 |
Jan 3, 2024 | 80.13 | 81.05 | 79.66 | 80.26 | 80.26 | 368,300 |
Jan 2, 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 8, 2023 | 78.52 | 79.81 | 78.50 | 78.53 | 78.53 | 545,400 |
Dec 7, 2023 | 77.98 | 78.59 | 77.46 | 78.56 | 78.56 | 284,200 |
Dec 6, 2023 | 78.74 | 79.40 | 77.44 | 77.73 | 77.73 | 290,400 |
Dec 5, 2023 | 76.38 | 78.26 | 75.80 | 78.10 | 78.10 | 499,500 |
Dec 4, 2023 | 75.77 | 77.19 | 75.57 | 77.02 | 77.02 | 339,100 |
Dec 1, 2023 | 75.93 | 76.50 | 75.30 | 76.18 | 76.18 | 385,700 |
Nov 30, 2023 | 76.92 | 76.92 | 74.83 | 75.91 | 75.91 | 526,300 |
Nov 29, 2023 | 77.79 | 78.60 | 76.52 | 76.67 | 76.67 | 406,900 |
Nov 28, 2023 | 76.40 | 77.22 | 76.22 | 76.98 | 76.98 | 448,500 |
Nov 27, 2023 | 76.01 | 77.14 | 75.54 | 76.87 | 76.87 | 454,800 |
Nov 24, 2023 | 75.78 | 77.34 | 75.54 | 76.24 | 76.24 | 220,100 |
Nov 22, 2023 | 76.26 | 77.36 | 75.76 | 75.85 | 75.85 | 468,300 |
Nov 21, 2023 | 75.34 | 75.79 | 74.80 | 75.67 | 75.67 | 436,400 |
Nov 20, 2023 | 75.65 | 76.69 | 75.41 | 76.49 | 76.49 | 423,000 |
Nov 17, 2023 | 76.17 | 76.77 | 75.56 | 75.62 | 75.62 | 391,700 |
Nov 16, 2023 | 75.30 | 75.99 | 74.86 | 75.82 | 75.82 | 338,100 |
Nov 15, 2023 | 75.54 | 76.89 | 75.00 | 75.91 | 75.91 | 375,500 |
Nov 14, 2023 | 74.00 | 75.02 | 73.74 | 75.01 | 75.01 | 416,700 |
Nov 13, 2023 | 72.39 | 72.76 | 71.60 | 72.16 | 72.16 | 545,200 |
Nov 10, 2023 | 70.43 | 73.79 | 70.00 | 73.03 | 73.03 | 449,500 |
Nov 9, 2023 | 72.37 | 72.44 | 69.23 | 69.39 | 69.39 | 491,400 |
Nov 8, 2023 | 73.00 | 73.12 | 71.41 | 72.03 | 72.03 | 545,100 |
Nov 7, 2023 | 72.37 | 74.00 | 72.21 | 72.57 | 72.57 | 578,100 |
Nov 6, 2023 | 70.15 | 73.44 | 70.05 | 73.05 | 73.05 | 866,000 |
Nov 3, 2023 | 68.00 | 70.73 | 65.08 | 70.56 | 70.56 | 1,205,100 |
Nov 2, 2023 | 69.47 | 70.61 | 68.21 | 70.37 | 70.37 | 972,200 |
Nov 1, 2023 | 68.65 | 69.82 | 66.20 | 67.94 | 67.94 | 1,145,000 |
Oct 31, 2023 | 66.08 | 67.40 | 65.69 | 66.93 | 66.93 | 666,300 |
Oct 30, 2023 | 65.97 | 66.22 | 65.02 | 66.01 | 66.01 | 510,500 |
Oct 27, 2023 | 67.49 | 67.93 | 66.16 | 66.34 | 66.34 | 398,300 |
Oct 26, 2023 | 66.92 | 68.24 | 66.92 | 67.36 | 67.36 | 488,200 |
Oct 25, 2023 | 66.37 | 66.99 | 65.69 | 66.92 | 66.92 | 914,200 |
Oct 24, 2023 | 67.01 | 67.20 | 65.66 | 67.10 | 67.10 | 494,500 |
Oct 23, 2023 | 67.33 | 67.50 | 66.55 | 66.87 | 66.87 | 537,500 |
Oct 20, 2023 | 68.17 | 68.74 | 67.40 | 67.74 | 67.74 | 421,700 |
Oct 19, 2023 | 69.93 | 70.54 | 68.00 | 68.17 | 68.17 | 582,300 |
Oct 18, 2023 | 70.23 | 70.42 | 69.22 | 69.43 | 69.43 | 322,400 |
Oct 17, 2023 | 70.50 | 71.80 | 70.12 | 71.37 | 71.37 | 303,000 |
Oct 16, 2023 | 70.62 | 71.90 | 70.23 | 71.17 | 71.17 | 253,800 |
Oct 13, 2023 | 72.47 | 72.62 | 70.43 | 70.58 | 70.58 | 201,400 |
Oct 12, 2023 | 72.25 | 72.83 | 71.70 | 72.56 | 72.56 | 352,200 |
Oct 11, 2023 | 71.54 | 72.14 | 71.00 | 72.01 | 72.01 | 405,600 |
Oct 10, 2023 | 70.21 | 72.18 | 70.16 | 71.28 | 71.28 | 333,700 |
Oct 9, 2023 | 71.38 | 71.71 | 70.23 | 70.42 | 70.42 | 354,700 |
Oct 6, 2023 | 71.15 | 73.03 | 70.98 | 72.44 | 72.44 | 372,900 |
Oct 5, 2023 | 71.49 | 71.84 | 70.82 | 71.36 | 71.36 | 442,500 |
Oct 4, 2023 | 72.04 | 72.39 | 70.84 | 71.31 | 71.31 | 670,600 |
Oct 3, 2023 | 72.44 | 73.23 | 71.64 | 71.75 | 71.75 | 412,000 |
Oct 2, 2023 | 74.04 | 74.87 | 72.58 | 73.02 | 73.02 | 342,800 |
Sep 29, 2023 | 74.66 | 75.18 | 73.75 | 73.96 | 73.96 | 341,400 |
Sep 28, 2023 | 71.87 | 74.16 | 71.73 | 74.04 | 74.04 | 416,800 |
Sep 27, 2023 | 72.48 | 72.69 | 71.41 | 71.97 | 71.97 | 234,800 |
Sep 26, 2023 | 71.38 | 72.72 | 71.38 | 71.83 | 71.83 | 319,300 |
Sep 25, 2023 | 71.50 | 72.57 | 71.13 | 72.10 | 72.10 | 268,000 |
Sep 22, 2023 | 72.07 | 72.63 | 71.75 | 71.80 | 71.80 | 236,400 |
Sep 21, 2023 | 71.27 | 72.61 | 71.27 | 71.68 | 71.68 | 262,000 |
Sep 20, 2023 | 73.39 | 74.17 | 71.94 | 72.04 | 72.04 | 263,400 |
Sep 19, 2023 | 73.89 | 73.89 | 72.60 | 73.44 | 73.44 | 269,300 |
Sep 18, 2023 | 73.05 | 74.82 | 73.05 | 73.85 | 73.85 | 618,800 |
Sep 15, 2023 | 73.09 | 73.64 | 72.54 | 73.17 | 73.17 | 1,487,000 |
Sep 14, 2023 | 73.14 | 73.74 | 72.48 | 73.40 | 73.40 | 486,000 |
Sep 13, 2023 | 74.05 | 74.47 | 72.09 | 72.18 | 72.18 | 521,700 |
Sep 12, 2023 | 73.10 | 78.30 | 72.72 | 73.59 | 73.59 | 1,428,100 |
Sep 11, 2023 | 74.32 | 74.32 | 72.62 | 73.58 | 73.58 | 386,700 |
Sep 8, 2023 | 73.52 | 73.88 | 73.07 | 73.50 | 73.50 | 386,500 |
Sep 7, 2023 | 75.76 | 75.76 | 71.86 | 73.65 | 73.65 | 892,000 |
Sep 6, 2023 | 79.53 | 80.29 | 77.28 | 77.29 | 77.29 | 575,300 |
Sep 5, 2023 | 82.40 | 82.40 | 78.80 | 79.40 | 79.40 | 586,800 |
Sep 1, 2023 | 82.59 | 83.18 | 81.95 | 82.92 | 82.92 | 175,400 |
Aug 31, 2023 | 80.88 | 82.65 | 80.86 | 82.04 | 82.04 | 352,500 |
Aug 30, 2023 | 80.27 | 81.67 | 79.96 | 81.10 | 81.10 | 296,500 |
Aug 29, 2023 | 79.00 | 80.77 | 78.88 | 80.42 | 80.42 | 531,500 |
Aug 28, 2023 | 78.64 | 79.71 | 78.45 | 79.45 | 79.45 | 316,600 |
Aug 25, 2023 | 77.21 | 78.32 | 76.36 | 78.22 | 78.22 | 317,900 |
Aug 24, 2023 | 80.64 | 80.81 | 76.92 | 77.07 | 77.07 | 342,100 |
Aug 23, 2023 | 78.25 | 80.26 | 77.83 | 79.93 | 79.93 | 374,600 |
Aug 22, 2023 | 79.59 | 79.70 | 78.46 | 78.61 | 78.61 | 323,700 |
Aug 21, 2023 | 78.14 | 79.47 | 77.91 | 79.14 | 79.14 | 275,700 |
Aug 18, 2023 | 77.27 | 78.53 | 77.05 | 78.18 | 78.18 | 447,900 |
Aug 17, 2023 | 78.18 | 78.74 | 76.83 | 77.91 | 77.91 | 510,900 |
Aug 16, 2023 | 78.85 | 79.23 | 78.10 | 78.17 | 78.17 | 278,300 |
Aug 15, 2023 | 79.97 | 79.99 | 78.92 | 79.10 | 79.10 | 381,800 |
Aug 14, 2023 | 79.77 | 80.90 | 79.51 | 80.58 | 80.58 | 473,400 |
Aug 11, 2023 | 81.44 | 82.25 | 80.19 | 80.35 | 80.35 | 375,000 |
Aug 10, 2023 | 83.12 | 83.58 | 82.31 | 82.34 | 82.34 | 469,800 |
Aug 9, 2023 | 82.66 | 83.24 | 81.45 | 82.34 | 82.34 | 450,500 |
Aug 8, 2023 | 83.93 | 84.17 | 81.81 | 82.91 | 82.91 | 638,100 |
Aug 7, 2023 | 82.54 | 85.08 | 82.25 | 85.04 | 85.04 | 718,100 |
Aug 4, 2023 | 83.73 | 84.65 | 81.01 | 82.55 | 82.55 | 1,171,500 |
Aug 3, 2023 | 79.26 | 81.01 | 78.54 | 79.86 | 79.86 | 863,000 |
Aug 2, 2023 | 80.35 | 80.56 | 78.98 | 80.26 | 80.26 | 524,300 |
Aug 1, 2023 | 80.20 | 81.90 | 79.98 | 81.25 | 81.25 | 459,200 |
Jul 31, 2023 | 81.43 | 82.66 | 80.58 | 80.80 | 80.80 | 317,800 |
Jul 28, 2023 | 80.60 | 81.81 | 79.81 | 81.54 | 81.54 | 407,500 |
Jul 27, 2023 | 79.45 | 81.15 | 79.03 | 79.45 | 79.45 | 497,000 |
Jul 26, 2023 | 77.70 | 78.99 | 77.61 | 78.18 | 78.18 | 425,200 |
Jul 25, 2023 | 77.59 | 78.88 | 77.59 | 78.57 | 78.57 | 295,600 |
Jul 24, 2023 | 77.68 | 78.75 | 77.18 | 77.40 | 77.40 | 442,400 |
Jul 21, 2023 | 78.04 | 78.27 | 76.73 | 77.87 | 77.87 | 759,300 |
Jul 20, 2023 | 78.66 | 79.14 | 76.74 | 77.14 | 77.14 | 418,200 |
Jul 19, 2023 | 79.88 | 79.88 | 78.52 | 79.34 | 79.34 | 560,700 |
Jul 18, 2023 | 79.63 | 79.92 | 78.66 | 79.51 | 79.51 | 379,900 |
Jul 17, 2023 | 79.13 | 80.63 | 78.73 | 79.97 | 79.97 | 394,100 |
Jul 14, 2023 | 81.99 | 81.99 | 78.79 | 79.07 | 79.07 | 612,100 |
Jul 13, 2023 | 82.70 | 83.00 | 79.94 | 81.70 | 81.70 | 834,300 |
Jul 12, 2023 | 82.15 | 83.43 | 81.95 | 82.82 | 82.82 | 391,600 |
Jul 11, 2023 | 79.86 | 81.25 | 79.43 | 81.09 | 81.09 | 388,500 |
Jul 10, 2023 | 79.75 | 81.19 | 79.73 | 80.41 | 80.41 | 506,900 |
Jul 7, 2023 | 80.00 | 80.96 | 79.29 | 79.65 | 79.65 | 671,100 |
Jul 6, 2023 | 78.03 | 79.71 | 77.59 | 79.53 | 79.53 | 470,900 |
Jul 5, 2023 | 80.33 | 80.37 | 79.04 | 79.33 | 79.33 | 434,700 |
Jul 3, 2023 | 81.03 | 81.49 | 79.82 | 81.16 | 81.16 | 205,600 |
Jun 30, 2023 | 80.15 | 81.43 | 79.53 | 81.01 | 81.01 | 595,100 |
Jun 29, 2023 | 78.79 | 79.73 | 78.03 | 79.69 | 79.69 | 402,200 |
Jun 28, 2023 | 77.23 | 78.90 | 76.65 | 78.74 | 78.74 | 548,900 |
Jun 27, 2023 | 75.08 | 78.75 | 74.75 | 78.62 | 78.62 | 445,300 |
Jun 26, 2023 | 74.43 | 75.89 | 74.43 | 74.82 | 74.82 | 357,600 |
Jun 23, 2023 | 75.16 | 75.63 | 73.67 | 73.81 | 73.81 | 517,400 |
Jun 22, 2023 | 75.59 | 76.45 | 75.26 | 76.02 | 76.02 | 447,900 |
Jun 21, 2023 | 76.91 | 76.91 | 75.88 | 75.93 | 75.93 | 538,100 |
Jun 20, 2023 | 76.44 | 77.24 | 75.35 | 77.15 | 77.15 | 510,200 |
Jun 16, 2023 | 77.85 | 77.91 | 76.27 | 77.14 | 77.14 | 882,700 |
Jun 15, 2023 | 77.49 | 77.88 | 76.57 | 77.10 | 77.10 | 555,000 |
Jun 14, 2023 | 78.54 | 79.11 | 77.05 | 78.16 | 78.16 | 531,000 |
Jun 13, 2023 | 79.18 | 79.72 | 78.28 | 79.14 | 79.14 | 417,600 |
Jun 12, 2023 | 77.50 | 79.18 | 77.11 | 78.55 | 78.55 | 526,900 |
Jun 9, 2023 | 77.66 | 77.86 | 76.41 | 76.83 | 76.83 | 446,800 |
Jun 8, 2023 | 77.86 | 78.43 | 76.68 | 77.13 | 77.13 | 491,600 |
Jun 7, 2023 | 77.79 | 79.11 | 76.22 | 77.32 | 77.32 | 724,500 |
Jun 6, 2023 | 76.45 | 78.11 | 76.34 | 77.30 | 77.30 | 419,600 |
Jun 5, 2023 | 78.61 | 78.70 | 76.00 | 76.65 | 76.65 | 578,300 |
Jun 2, 2023 | 79.21 | 79.88 | 77.31 | 79.53 | 79.53 | 451,600 |
Jun 1, 2023 | 78.28 | 78.88 | 76.33 | 78.63 | 78.63 | 531,300 |
May 31, 2023 | 76.42 | 78.06 | 76.19 | 77.68 | 77.68 | 892,100 |
May 30, 2023 | 79.80 | 80.11 | 76.78 | 77.52 | 77.52 | 457,300 |
May 26, 2023 | 75.49 | 78.94 | 75.49 | 78.66 | 78.66 | 508,800 |
May 25, 2023 | 75.40 | 76.00 | 74.72 | 75.30 | 75.30 | 480,200 |
May 24, 2023 | 74.62 | 75.33 | 73.88 | 74.29 | 74.29 | 451,400 |
May 23, 2023 | 76.21 | 76.89 | 75.33 | 75.75 | 75.75 | 489,900 |
May 22, 2023 | 75.98 | 77.58 | 75.60 | 77.04 | 77.04 | 569,300 |
May 19, 2023 | 79.17 | 79.22 | 77.96 | 78.11 | 78.11 | 407,400 |
May 18, 2023 | 79.35 | 79.82 | 78.68 | 79.30 | 79.30 | 373,400 |
May 17, 2023 | 77.94 | 79.40 | 77.70 | 79.05 | 79.05 | 439,000 |
May 16, 2023 | 79.61 | 80.08 | 77.48 | 77.56 | 77.56 | 439,200 |
May 15, 2023 | 78.49 | 80.08 | 77.86 | 80.06 | 80.06 | 370,200 |
May 12, 2023 | 78.79 | 79.18 | 77.72 | 78.52 | 78.52 | 357,900 |
May 11, 2023 | 78.69 | 79.19 | 77.17 | 78.28 | 78.28 | 436,800 |
May 10, 2023 | 78.06 | 79.29 | 77.34 | 78.93 | 78.93 | 502,100 |
May 9, 2023 | 76.92 | 77.41 | 75.85 | 77.12 | 77.12 | 679,400 |
May 8, 2023 | 79.21 | 79.99 | 77.31 | 78.03 | 78.03 | 635,200 |
May 5, 2023 | 78.90 | 80.51 | 76.70 | 79.46 | 79.46 | 1,760,800 |
May 4, 2023 | 83.94 | 84.34 | 81.87 | 82.33 | 82.33 | 1,147,200 |
May 3, 2023 | 85.08 | 86.23 | 84.60 | 84.85 | 84.85 | 484,500 |
May 2, 2023 | 85.33 | 85.97 | 84.10 | 85.38 | 85.38 | 444,200 |
May 1, 2023 | 85.79 | 86.64 | 84.71 | 85.05 | 85.05 | 471,900 |
Apr 28, 2023 | 85.35 | 86.00 | 84.21 | 85.79 | 85.79 | 549,700 |
Apr 27, 2023 | 83.25 | 84.86 | 81.94 | 84.77 | 84.77 | 565,300 |
Apr 26, 2023 | 84.40 | 85.34 | 83.84 | 83.98 | 83.98 | 486,500 |
Apr 25, 2023 | 86.13 | 86.20 | 83.77 | 84.07 | 84.07 | 617,700 |
Related Tickers
POWI Power Integrations, Inc.
67.83
+1.31%
DIOD Diodes Incorporated
71.91
+1.42%
MTSI MACOM Technology Solutions Holdings, Inc.
99.80
-0.92%
RMBS Rambus Inc.
57.15
+1.11%
SYNA Synaptics Incorporated
85.74
-0.35%
QRVO Qorvo, Inc.
113.21
+0.95%
LSCC Lattice Semiconductor Corporation
72.49
+1.26%
AOSL Alpha and Omega Semiconductor Limited
21.21
0.00%
SLAB Silicon Laboratories Inc.
117.79
+3.09%
ALGM Allegro MicroSystems, Inc.
28.78
+0.02%