UK Markets close in 28 mins

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.74+1.98 (+2.84%)
As of 10:56AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202271.0172.1371.0171.7471.7442,971
06 Jul 202270.0070.1668.2369.7669.76499,600
05 Jul 202268.5069.6667.0369.6369.63542,400
01 Jul 202271.3671.8669.0769.6669.66386,200
30 Jun 202271.6873.5571.3172.5472.54392,400
29 Jun 202272.0772.8171.4772.5572.55279,600
28 Jun 202274.2674.7972.8373.0073.00350,800
27 Jun 202273.0174.7372.6573.8373.83354,800
24 Jun 202271.6172.7471.1272.6472.64553,100
23 Jun 202271.5971.5970.2570.5670.56290,800
22 Jun 202271.3071.8970.1171.3671.36416,000
21 Jun 202272.2072.9771.7271.8471.84523,600
17 Jun 202271.7972.2770.1870.8870.88963,300
16 Jun 202272.4472.4470.1170.9670.96694,100
15 Jun 202274.3175.3172.8274.3074.30373,500
14 Jun 202273.8174.3472.3273.2573.25509,700
13 Jun 202275.5876.4872.1272.9472.94664,700
10 Jun 202278.4479.9177.5477.5977.59344,300
09 Jun 202280.8382.1679.5279.5679.56261,100
08 Jun 202282.7582.9581.1481.5881.58311,900
07 Jun 202281.4783.0380.1682.7582.75252,500
06 Jun 202283.6083.9581.5781.9181.91272,800
03 Jun 202283.0883.5881.9182.1582.15326,200
02 Jun 202281.0484.6881.0484.2484.24451,400
01 Jun 202281.9082.1979.7381.2181.21256,000
31 May 202281.5381.9279.9981.5481.54420,300
27 May 202280.4881.5680.2081.3881.38274,500
26 May 202278.0480.0478.0479.5179.51317,000
25 May 202277.9479.4077.8278.6178.61240,500
24 May 202278.4378.7977.3678.5278.52459,300
23 May 202279.1079.6578.2478.8778.87241,700
20 May 202280.1780.2877.2179.4679.46492,900
19 May 202279.3981.2179.0879.3879.38324,300
18 May 202280.7082.0379.6779.8679.86397,500
17 May 202280.0381.6580.0381.2881.28374,400
16 May 202277.7679.8377.1678.3378.33444,600
13 May 202276.5478.9776.0477.9677.96521,000
12 May 202275.0776.3274.1175.3675.36612,800
11 May 202277.3479.1975.3675.4875.48745,100
10 May 202277.3579.2876.1077.8077.80507,400
09 May 202278.2079.0675.0775.9875.98518,500
06 May 202279.9980.8178.0779.0779.07577,800
05 May 202280.9682.8779.0780.2680.26627,300
04 May 202282.1584.9878.3982.8182.811,878,700
03 May 202278.0079.7577.0879.2179.21549,400
02 May 202275.9078.4875.4178.4178.41700,900
29 Apr 202276.0278.2575.3875.8075.80450,300
28 Apr 202275.0677.6974.7477.0177.01339,200
27 Apr 202274.2275.4073.4573.5973.59401,300
26 Apr 202276.5176.6774.2874.3874.38310,600
25 Apr 202276.4077.4275.5976.9976.99361,800
22 Apr 202277.8878.3676.7776.8876.88353,500
21 Apr 202279.3780.0778.0778.2278.22357,100
20 Apr 202279.4080.0078.1378.5278.52361,300
19 Apr 202277.0678.5076.5678.2278.22228,400
18 Apr 202275.1077.4775.1077.0377.03314,700
14 Apr 202275.9577.1475.3075.4375.43263,700
13 Apr 202276.1077.1675.9776.7676.76289,000
12 Apr 202277.2077.2775.6875.8275.82399,000
11 Apr 202276.1977.1975.4075.6275.62277,200
08 Apr 202278.0178.1076.1476.8976.89442,200
07 Apr 202278.7279.5976.9878.8678.86388,600
06 Apr 202278.6680.5178.3279.1679.16410,400
05 Apr 202283.5483.5780.0080.1580.15565,900
04 Apr 202284.4984.8882.9884.2384.23394,500
01 Apr 202284.7985.7782.1283.9783.97523,200
31 Mar 202285.6286.1284.6084.7984.79341,400
30 Mar 202287.3387.9485.5186.0286.02232,200
29 Mar 202287.6488.9286.2388.0788.07227,200
28 Mar 202285.0086.7984.0686.3686.36370,000
25 Mar 202285.9987.7084.8787.6987.69303,200
24 Mar 202282.9985.7581.9585.7085.70278,800
23 Mar 202283.7884.2682.1582.2382.23274,300
22 Mar 202284.5885.3583.9284.1884.18253,900
21 Mar 202283.7784.9982.9784.6484.64235,200
18 Mar 202281.7284.0981.4383.7783.77668,500
17 Mar 202282.9683.9781.8482.1582.15596,000
16 Mar 202280.9983.8580.2283.8183.81338,400
15 Mar 202279.7080.6378.8479.9179.91517,800
14 Mar 202281.0881.4078.9179.3179.31522,000
11 Mar 202285.2385.9181.7881.9581.95237,700
10 Mar 202283.4584.4482.3884.1684.16258,300
09 Mar 202283.9785.7983.3685.0985.09320,100
08 Mar 202281.3784.8480.9182.3082.30437,400
07 Mar 202284.8685.5880.9981.1981.19448,900
04 Mar 202285.9586.6184.2584.9784.97374,800
03 Mar 202288.7188.7786.1387.1587.15414,000
02 Mar 202285.0788.0385.0788.0088.00438,100
01 Mar 202286.6487.0084.1785.0585.05388,700
28 Feb 202287.0287.4285.3286.8786.87425,200
25 Feb 202286.4087.8885.1487.7187.71368,700
24 Feb 202281.0686.4180.9086.2186.21618,700
23 Feb 202285.2685.9683.3683.5683.56510,000
22 Feb 202284.3685.7783.7384.7084.70392,500
18 Feb 202284.4286.7184.0185.3285.32489,200
17 Feb 202285.1185.8584.1784.4084.40462,700
16 Feb 202283.4586.9283.1686.3286.32634,200
15 Feb 202282.9184.7982.1484.4684.46662,700
14 Feb 202281.6584.1081.2082.0982.09713,000
11 Feb 202284.1085.3281.3181.6581.65546,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...