CRUS - Cirrus Logic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202071.2073.0770.3471.6071.60757,600
Jun 04, 202071.5172.4068.9569.3069.30648,900
Jun 03, 202072.0173.1971.6872.0672.06823,600
Jun 02, 202072.2572.7270.3970.8370.83706,500
Jun 01, 202072.3672.8671.4671.7471.74456,400
May 29, 202072.0672.8371.2272.4872.48621,300
May 28, 202074.5874.9171.0571.6971.69656,000
May 27, 202074.1074.6471.1774.2674.26492,600
May 26, 202076.0677.3373.4873.7073.70629,400
May 22, 202073.4273.5871.8473.4873.48405,600
May 21, 202074.6876.2973.2273.2973.29768,700
May 20, 202073.0875.1672.5074.2174.21713,700
May 19, 202070.7072.5770.3171.1571.15645,700
May 18, 202067.7570.9467.1070.6670.66678,700
May 15, 202064.4765.9363.4865.5865.58590,500
May 14, 202066.6467.0364.0966.5766.57626,000
May 13, 202069.1571.3766.1767.5267.52895,200
May 12, 202073.8973.9968.8469.0669.06774,400
May 11, 202074.0875.4873.1073.3873.38775,300
May 08, 202072.8876.3471.8276.3076.30872,200
May 07, 202072.2373.0070.8971.2771.27553,500
May 06, 202073.2173.4771.2272.3372.33566,600
May 05, 202073.9575.9171.9072.7472.74940,600
May 04, 202068.7472.2868.1172.0772.07714,900
May 01, 202074.0074.9570.3670.8370.83729,300
Apr 30, 202077.5977.5975.1075.6075.601,006,000
Apr 29, 202075.0478.4675.0478.2878.28629,500
Apr 28, 202074.0075.7673.6073.6273.62621,100
Apr 27, 202071.6073.1871.3372.7172.71431,600
Apr 24, 202068.4671.7267.5671.2471.24601,300
Apr 23, 202068.6969.8967.9668.4668.46383,800
Apr 22, 202068.3468.9866.8368.6368.63591,900
Apr 21, 202068.2668.2965.6666.1666.16507,300
Apr 20, 202068.6770.4568.4168.9868.98474,800
Apr 17, 202070.8072.0069.1370.2870.28651,400
Apr 16, 202068.5769.5566.9069.4469.44584,600
Apr 15, 202067.5469.0666.6367.7367.73793,600
Apr 14, 202067.9770.1867.6769.2169.21859,900
Apr 13, 202064.2665.9563.5665.6365.63527,800
Apr 09, 202067.7369.0263.6064.5864.58624,600
Apr 08, 202066.2967.7964.0766.9966.99629,800
Apr 07, 202068.3069.4664.2564.7064.70746,700
Apr 06, 202062.6166.8762.4666.3766.37823,000
Apr 03, 202061.1462.9059.2759.7559.75546,900
Apr 02, 202059.7662.0759.1561.9861.98697,800
Apr 01, 202062.8964.2959.9060.5060.50797,600
Mar 31, 202067.5068.7064.6665.6365.631,213,800
Mar 30, 202063.1165.1462.0064.0464.04862,800
Mar 27, 202062.7064.8261.7161.9261.921,009,400
Mar 26, 202061.0465.9959.7065.6365.631,096,800
Mar 25, 202060.9663.8458.2460.0860.08904,800
Mar 24, 202058.2360.7957.0560.7660.761,077,600
Mar 23, 202056.7456.9952.4054.6354.63891,400
Mar 20, 202061.7563.6955.3855.9055.901,635,600
Mar 19, 202050.5660.9350.2858.6658.661,224,300
Mar 18, 202051.2654.9447.0450.5550.551,157,400
Mar 17, 202052.0056.3950.5556.1756.171,169,900
Mar 16, 202056.1158.8951.2651.2751.27975,500
Mar 13, 202056.7461.9854.4361.9061.901,151,000
Mar 12, 202058.6460.5553.1153.3953.391,111,900
Mar 11, 202064.9465.3262.0162.7662.76976,000
Mar 10, 202064.9167.3563.4867.2067.20757,400
Mar 09, 202063.6266.9962.4662.7262.72861,200
Mar 06, 202068.5070.1867.1768.6168.61676,300
Mar 05, 202069.4271.5269.4270.7570.75707,100
Mar 04, 202070.5271.8769.1871.7471.74725,000
Mar 03, 202071.6572.5068.0268.6568.65634,700
Mar 02, 202069.3971.3167.0771.1571.151,109,800
Feb 28, 202064.0669.0563.2968.6468.641,180,500
Feb 27, 202068.0269.4166.5066.9266.92969,000
Feb 26, 202072.8873.5369.7670.6170.61720,600
Feb 25, 202075.1175.3372.5872.6172.61906,100
Feb 24, 202073.0776.0772.0674.3574.35875,000
Feb 21, 202078.5178.5177.1177.2277.22627,800
Feb 20, 202080.2980.4977.6878.7778.77523,800
Feb 19, 202079.8281.5679.7480.7380.73364,800
Feb 18, 202080.2980.4077.8078.9978.99921,800
Feb 14, 202081.9481.9580.1381.5981.59778,000
Feb 13, 202081.0081.7079.9880.7080.70650,900
Feb 12, 202081.0881.8480.3681.7481.74553,500
Feb 11, 202079.0181.0479.0180.1880.18784,200
Feb 10, 202077.2478.4176.0778.3778.37866,200
Feb 07, 202077.2178.7676.8078.1578.15832,600
Feb 06, 202079.8579.9377.5578.4978.49472,000
Feb 05, 202080.6681.0879.0679.7279.72491,100
Feb 04, 202079.0880.1278.2079.5579.55955,500
Feb 03, 202076.8477.8374.6777.1977.191,190,900
Jan 31, 202082.7283.3076.5676.8176.811,710,000
Jan 30, 202087.6891.6382.5283.7083.702,556,800
Jan 29, 202086.0286.0280.8081.6181.611,161,000
Jan 28, 202081.8783.5380.6983.3283.32677,100
Jan 27, 202080.8081.3979.2280.6980.69552,300
Jan 24, 202084.7185.6082.5583.1983.19539,600
Jan 23, 202083.0586.4682.8886.0486.04955,500
Jan 22, 202083.7884.8382.6383.1983.19981,100
Jan 21, 202084.0084.1082.5882.7582.751,081,400
Jan 17, 202085.1985.1983.9584.1184.11508,300
Jan 16, 202084.1484.6883.6184.4684.46467,400
Jan 15, 202084.9284.9983.3183.4483.44623,000
Jan 14, 202085.5585.6983.9784.9184.91399,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...