U.S. markets closed

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.55+1.19 (+1.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202174.2874.8372.9874.5574.55354,600
May 13, 202172.8774.2372.2173.3673.36546,300
May 12, 202174.3775.0072.0972.2872.28653,200
May 11, 202172.7575.7672.5175.5175.51656,700
May 10, 202176.5076.5073.8074.8774.87664,000
May 07, 202177.2477.2474.9276.6076.60645,300
May 06, 202175.6276.6874.6176.3576.35714,700
May 05, 202175.4578.3475.4576.1776.171,162,500
May 04, 202173.0575.2072.7075.1275.121,168,000
May 03, 202174.1074.3972.4373.0073.001,460,200
Apr 30, 202174.0474.7271.1174.4174.414,366,300
Apr 29, 202188.5888.8085.1286.2486.24626,100
Apr 28, 202187.2587.5685.8886.0986.09339,800
Apr 27, 202188.2388.3886.7687.6787.67269,300
Apr 26, 202187.2588.3087.0087.4287.42223,000
Apr 23, 202185.8687.4285.8586.9886.98342,800
Apr 22, 202186.3586.7385.1285.1485.14320,200
Apr 21, 202184.2986.3684.2586.2386.23333,300
Apr 20, 202184.5984.6283.3884.2184.21424,600
Apr 19, 202185.5186.0583.3684.5684.56470,900
Apr 16, 202184.7586.0084.6585.6585.65238,600
Apr 15, 202185.0085.1083.7084.8584.85171,300
Apr 14, 202184.0585.6283.8384.0684.06229,100
Apr 13, 202185.5185.5683.5484.0384.03231,300
Apr 12, 202184.2485.0384.0284.8384.83327,800
Apr 09, 202185.0585.7984.5384.9584.95270,200
Apr 08, 202186.8087.1385.2886.1286.12280,500
Apr 07, 202186.5587.5085.5585.9585.95404,100
Apr 06, 202187.0087.9086.1186.7286.72425,600
Apr 05, 202189.3489.3487.1887.6487.64418,300
Apr 01, 202185.9388.1185.7287.6187.61413,200
Mar 31, 202183.4986.0483.3084.7984.79578,300
Mar 30, 202182.5483.8581.8182.7582.75377,300
Mar 29, 202182.2083.7981.0583.3283.32833,100
Mar 26, 202178.1283.1077.8783.0183.01612,900
Mar 25, 202176.3678.1675.3177.9577.95313,500
Mar 24, 202177.7879.3777.2077.2477.24379,300
Mar 23, 202180.2280.2276.8177.2577.25363,100
Mar 22, 202179.6680.8679.3080.2280.22290,500
Mar 19, 202178.0379.7377.2279.0279.02922,600
Mar 18, 202179.9880.8577.9177.9977.99483,400
Mar 17, 202177.9981.6277.8681.1681.16795,300
Mar 16, 202178.0080.3377.8479.9379.93618,900
Mar 15, 202177.5377.9276.5177.5477.54432,100
Mar 12, 202176.5177.5575.3077.2177.21746,200
Mar 11, 202178.3478.9676.9877.5077.50688,800
Mar 10, 202176.1977.1374.6675.7775.77840,500
Mar 09, 202176.0677.9075.7376.2776.27769,800
Mar 08, 202178.8178.8173.4573.8573.851,516,500
Mar 05, 202175.2677.9273.3077.6177.611,134,800
Mar 04, 202177.5978.3073.8774.0974.091,444,400
Mar 03, 202180.9181.9277.9878.0078.00764,500
Mar 02, 202183.6683.6680.7780.9180.911,214,900
Mar 01, 202183.1883.6082.2183.3383.33839,400
Feb 26, 202182.5883.3180.7381.7881.78648,900
Feb 25, 202186.3086.3081.7582.1382.13423,100
Feb 24, 202184.4986.9682.6886.8486.84853,900
Feb 23, 202184.2886.2781.6284.9584.951,177,400
Feb 22, 202187.2087.6385.4385.7485.74996,800
Feb 19, 202188.2788.8587.4088.1888.18987,900
Feb 18, 202187.2387.6186.0586.9586.95933,700
Feb 17, 202188.2789.2787.2688.3688.36516,400
Feb 16, 202190.9591.2489.2489.4789.47692,100
Feb 12, 202188.4990.0887.5089.3989.39741,000
Feb 11, 202188.1389.6788.0288.9788.97617,600
Feb 10, 202189.4590.1787.3987.5187.51553,400
Feb 09, 202189.5689.8087.1588.3688.36615,200
Feb 08, 202187.5089.5786.8989.4289.42696,100
Feb 05, 202188.0088.2085.0585.3685.36578,400
Feb 04, 202186.0887.2885.1287.1187.11905,500
Feb 03, 202190.0390.1285.9686.3886.381,369,100
Feb 02, 202191.3594.3289.5389.9189.912,580,200
Feb 01, 202194.9099.3594.0897.8697.861,311,700
Jan 29, 202197.0097.1893.6993.6993.69697,900
Jan 28, 202197.2097.4893.9593.9693.96539,500
Jan 27, 202198.5699.6594.2995.6395.63659,800
Jan 26, 202198.83100.3097.74100.13100.13539,100
Jan 25, 202199.62100.9797.9499.0599.05374,100
Jan 22, 202198.8199.4097.7398.5698.56328,300
Jan 21, 2021101.46101.4699.1799.4699.46352,700
Jan 20, 2021102.05103.2599.29100.44100.44458,800
Jan 19, 202199.81101.6799.41101.35101.35480,900
Jan 15, 202196.9999.3495.1698.7698.76481,000
Jan 14, 202194.5897.8294.2597.5597.55541,500
Jan 13, 202192.5794.5092.0993.9393.93262,100
Jan 12, 202192.8193.2490.9193.0093.00344,200
Jan 11, 202190.1592.8089.9891.5291.52231,600
Jan 08, 202192.5092.8889.7591.1291.12407,500
Jan 07, 202191.0592.1490.8491.3691.36450,500
Jan 06, 202187.5391.3786.3090.3890.38774,300
Jan 05, 202184.4186.5884.1486.3686.36542,000
Jan 04, 202182.9586.1382.4084.1384.13646,600
Dec 31, 202082.1982.7981.3282.2082.20244,800
Dec 30, 202081.2082.6881.2081.9581.95699,900
Dec 29, 202082.2382.5979.5880.7180.71282,000
Dec 28, 202081.4482.7481.3781.9981.99182,000
Dec 24, 202082.0382.0380.6480.9680.96161,600
Dec 23, 202080.3782.3580.3781.4481.44197,700
Dec 22, 202080.2081.0879.7680.5080.50288,000
Dec 21, 202078.9280.4578.4880.0780.07273,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...