Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2022 | 71.01 | 72.13 | 71.01 | 71.74 | 71.74 | 42,971 |
| 06 Jul 2022 | 70.00 | 70.16 | 68.23 | 69.76 | 69.76 | 499,600 |
| 05 Jul 2022 | 68.50 | 69.66 | 67.03 | 69.63 | 69.63 | 542,400 |
| 01 Jul 2022 | 71.36 | 71.86 | 69.07 | 69.66 | 69.66 | 386,200 |
| 30 Jun 2022 | 71.68 | 73.55 | 71.31 | 72.54 | 72.54 | 392,400 |
| 29 Jun 2022 | 72.07 | 72.81 | 71.47 | 72.55 | 72.55 | 279,600 |
| 28 Jun 2022 | 74.26 | 74.79 | 72.83 | 73.00 | 73.00 | 350,800 |
| 27 Jun 2022 | 73.01 | 74.73 | 72.65 | 73.83 | 73.83 | 354,800 |
| 24 Jun 2022 | 71.61 | 72.74 | 71.12 | 72.64 | 72.64 | 553,100 |
| 23 Jun 2022 | 71.59 | 71.59 | 70.25 | 70.56 | 70.56 | 290,800 |
| 22 Jun 2022 | 71.30 | 71.89 | 70.11 | 71.36 | 71.36 | 416,000 |
| 21 Jun 2022 | 72.20 | 72.97 | 71.72 | 71.84 | 71.84 | 523,600 |
| 17 Jun 2022 | 71.79 | 72.27 | 70.18 | 70.88 | 70.88 | 963,300 |
| 16 Jun 2022 | 72.44 | 72.44 | 70.11 | 70.96 | 70.96 | 694,100 |
| 15 Jun 2022 | 74.31 | 75.31 | 72.82 | 74.30 | 74.30 | 373,500 |
| 14 Jun 2022 | 73.81 | 74.34 | 72.32 | 73.25 | 73.25 | 509,700 |
| 13 Jun 2022 | 75.58 | 76.48 | 72.12 | 72.94 | 72.94 | 664,700 |
| 10 Jun 2022 | 78.44 | 79.91 | 77.54 | 77.59 | 77.59 | 344,300 |
| 09 Jun 2022 | 80.83 | 82.16 | 79.52 | 79.56 | 79.56 | 261,100 |
| 08 Jun 2022 | 82.75 | 82.95 | 81.14 | 81.58 | 81.58 | 311,900 |
| 07 Jun 2022 | 81.47 | 83.03 | 80.16 | 82.75 | 82.75 | 252,500 |
| 06 Jun 2022 | 83.60 | 83.95 | 81.57 | 81.91 | 81.91 | 272,800 |
| 03 Jun 2022 | 83.08 | 83.58 | 81.91 | 82.15 | 82.15 | 326,200 |
| 02 Jun 2022 | 81.04 | 84.68 | 81.04 | 84.24 | 84.24 | 451,400 |
| 01 Jun 2022 | 81.90 | 82.19 | 79.73 | 81.21 | 81.21 | 256,000 |
| 31 May 2022 | 81.53 | 81.92 | 79.99 | 81.54 | 81.54 | 420,300 |
| 27 May 2022 | 80.48 | 81.56 | 80.20 | 81.38 | 81.38 | 274,500 |
| 26 May 2022 | 78.04 | 80.04 | 78.04 | 79.51 | 79.51 | 317,000 |
| 25 May 2022 | 77.94 | 79.40 | 77.82 | 78.61 | 78.61 | 240,500 |
| 24 May 2022 | 78.43 | 78.79 | 77.36 | 78.52 | 78.52 | 459,300 |
| 23 May 2022 | 79.10 | 79.65 | 78.24 | 78.87 | 78.87 | 241,700 |
| 20 May 2022 | 80.17 | 80.28 | 77.21 | 79.46 | 79.46 | 492,900 |
| 19 May 2022 | 79.39 | 81.21 | 79.08 | 79.38 | 79.38 | 324,300 |
| 18 May 2022 | 80.70 | 82.03 | 79.67 | 79.86 | 79.86 | 397,500 |
| 17 May 2022 | 80.03 | 81.65 | 80.03 | 81.28 | 81.28 | 374,400 |
| 16 May 2022 | 77.76 | 79.83 | 77.16 | 78.33 | 78.33 | 444,600 |
| 13 May 2022 | 76.54 | 78.97 | 76.04 | 77.96 | 77.96 | 521,000 |
| 12 May 2022 | 75.07 | 76.32 | 74.11 | 75.36 | 75.36 | 612,800 |
| 11 May 2022 | 77.34 | 79.19 | 75.36 | 75.48 | 75.48 | 745,100 |
| 10 May 2022 | 77.35 | 79.28 | 76.10 | 77.80 | 77.80 | 507,400 |
| 09 May 2022 | 78.20 | 79.06 | 75.07 | 75.98 | 75.98 | 518,500 |
| 06 May 2022 | 79.99 | 80.81 | 78.07 | 79.07 | 79.07 | 577,800 |
| 05 May 2022 | 80.96 | 82.87 | 79.07 | 80.26 | 80.26 | 627,300 |
| 04 May 2022 | 82.15 | 84.98 | 78.39 | 82.81 | 82.81 | 1,878,700 |
| 03 May 2022 | 78.00 | 79.75 | 77.08 | 79.21 | 79.21 | 549,400 |
| 02 May 2022 | 75.90 | 78.48 | 75.41 | 78.41 | 78.41 | 700,900 |
| 29 Apr 2022 | 76.02 | 78.25 | 75.38 | 75.80 | 75.80 | 450,300 |
| 28 Apr 2022 | 75.06 | 77.69 | 74.74 | 77.01 | 77.01 | 339,200 |
| 27 Apr 2022 | 74.22 | 75.40 | 73.45 | 73.59 | 73.59 | 401,300 |
| 26 Apr 2022 | 76.51 | 76.67 | 74.28 | 74.38 | 74.38 | 310,600 |
| 25 Apr 2022 | 76.40 | 77.42 | 75.59 | 76.99 | 76.99 | 361,800 |
| 22 Apr 2022 | 77.88 | 78.36 | 76.77 | 76.88 | 76.88 | 353,500 |
| 21 Apr 2022 | 79.37 | 80.07 | 78.07 | 78.22 | 78.22 | 357,100 |
| 20 Apr 2022 | 79.40 | 80.00 | 78.13 | 78.52 | 78.52 | 361,300 |
| 19 Apr 2022 | 77.06 | 78.50 | 76.56 | 78.22 | 78.22 | 228,400 |
| 18 Apr 2022 | 75.10 | 77.47 | 75.10 | 77.03 | 77.03 | 314,700 |
| 14 Apr 2022 | 75.95 | 77.14 | 75.30 | 75.43 | 75.43 | 263,700 |
| 13 Apr 2022 | 76.10 | 77.16 | 75.97 | 76.76 | 76.76 | 289,000 |
| 12 Apr 2022 | 77.20 | 77.27 | 75.68 | 75.82 | 75.82 | 399,000 |
| 11 Apr 2022 | 76.19 | 77.19 | 75.40 | 75.62 | 75.62 | 277,200 |
| 08 Apr 2022 | 78.01 | 78.10 | 76.14 | 76.89 | 76.89 | 442,200 |
| 07 Apr 2022 | 78.72 | 79.59 | 76.98 | 78.86 | 78.86 | 388,600 |
| 06 Apr 2022 | 78.66 | 80.51 | 78.32 | 79.16 | 79.16 | 410,400 |
| 05 Apr 2022 | 83.54 | 83.57 | 80.00 | 80.15 | 80.15 | 565,900 |
| 04 Apr 2022 | 84.49 | 84.88 | 82.98 | 84.23 | 84.23 | 394,500 |
| 01 Apr 2022 | 84.79 | 85.77 | 82.12 | 83.97 | 83.97 | 523,200 |
| 31 Mar 2022 | 85.62 | 86.12 | 84.60 | 84.79 | 84.79 | 341,400 |
| 30 Mar 2022 | 87.33 | 87.94 | 85.51 | 86.02 | 86.02 | 232,200 |
| 29 Mar 2022 | 87.64 | 88.92 | 86.23 | 88.07 | 88.07 | 227,200 |
| 28 Mar 2022 | 85.00 | 86.79 | 84.06 | 86.36 | 86.36 | 370,000 |
| 25 Mar 2022 | 85.99 | 87.70 | 84.87 | 87.69 | 87.69 | 303,200 |
| 24 Mar 2022 | 82.99 | 85.75 | 81.95 | 85.70 | 85.70 | 278,800 |
| 23 Mar 2022 | 83.78 | 84.26 | 82.15 | 82.23 | 82.23 | 274,300 |
| 22 Mar 2022 | 84.58 | 85.35 | 83.92 | 84.18 | 84.18 | 253,900 |
| 21 Mar 2022 | 83.77 | 84.99 | 82.97 | 84.64 | 84.64 | 235,200 |
| 18 Mar 2022 | 81.72 | 84.09 | 81.43 | 83.77 | 83.77 | 668,500 |
| 17 Mar 2022 | 82.96 | 83.97 | 81.84 | 82.15 | 82.15 | 596,000 |
| 16 Mar 2022 | 80.99 | 83.85 | 80.22 | 83.81 | 83.81 | 338,400 |
| 15 Mar 2022 | 79.70 | 80.63 | 78.84 | 79.91 | 79.91 | 517,800 |
| 14 Mar 2022 | 81.08 | 81.40 | 78.91 | 79.31 | 79.31 | 522,000 |
| 11 Mar 2022 | 85.23 | 85.91 | 81.78 | 81.95 | 81.95 | 237,700 |
| 10 Mar 2022 | 83.45 | 84.44 | 82.38 | 84.16 | 84.16 | 258,300 |
| 09 Mar 2022 | 83.97 | 85.79 | 83.36 | 85.09 | 85.09 | 320,100 |
| 08 Mar 2022 | 81.37 | 84.84 | 80.91 | 82.30 | 82.30 | 437,400 |
| 07 Mar 2022 | 84.86 | 85.58 | 80.99 | 81.19 | 81.19 | 448,900 |
| 04 Mar 2022 | 85.95 | 86.61 | 84.25 | 84.97 | 84.97 | 374,800 |
| 03 Mar 2022 | 88.71 | 88.77 | 86.13 | 87.15 | 87.15 | 414,000 |
| 02 Mar 2022 | 85.07 | 88.03 | 85.07 | 88.00 | 88.00 | 438,100 |
| 01 Mar 2022 | 86.64 | 87.00 | 84.17 | 85.05 | 85.05 | 388,700 |
| 28 Feb 2022 | 87.02 | 87.42 | 85.32 | 86.87 | 86.87 | 425,200 |
| 25 Feb 2022 | 86.40 | 87.88 | 85.14 | 87.71 | 87.71 | 368,700 |
| 24 Feb 2022 | 81.06 | 86.41 | 80.90 | 86.21 | 86.21 | 618,700 |
| 23 Feb 2022 | 85.26 | 85.96 | 83.36 | 83.56 | 83.56 | 510,000 |
| 22 Feb 2022 | 84.36 | 85.77 | 83.73 | 84.70 | 84.70 | 392,500 |
| 18 Feb 2022 | 84.42 | 86.71 | 84.01 | 85.32 | 85.32 | 489,200 |
| 17 Feb 2022 | 85.11 | 85.85 | 84.17 | 84.40 | 84.40 | 462,700 |
| 16 Feb 2022 | 83.45 | 86.92 | 83.16 | 86.32 | 86.32 | 634,200 |
| 15 Feb 2022 | 82.91 | 84.79 | 82.14 | 84.46 | 84.46 | 662,700 |
| 14 Feb 2022 | 81.65 | 84.10 | 81.20 | 82.09 | 82.09 | 713,000 |
| 11 Feb 2022 | 84.10 | 85.32 | 81.31 | 81.65 | 81.65 | 546,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
