Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
121.91
+2.12 (1.77%)
At close: Sep 26, 2024, 4:00 PM
121.79
-0.12 (-0.10%)
After-hours: Sep 26, 2024, 4:27 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 124.14 | 124.14 | 119.79 | 121.91 | 121.91 | 1.77% | 898,619 |
| Sep 25, 2024 | 121.09 | 122.42 | 118.73 | 119.79 | 119.79 | -2.40% | 803,627 |
| Sep 24, 2024 | 125.83 | 126.50 | 122.42 | 122.73 | 122.73 | -1.29% | 547,418 |
| Sep 23, 2024 | 123.91 | 126.49 | 123.36 | 124.33 | 124.33 | 0.99% | 373,208 |
| Sep 20, 2024 | 124.11 | 124.18 | 121.32 | 123.11 | 123.11 | -1.61% | 1,606,431 |
| Sep 19, 2024 | 126.34 | 127.17 | 124.56 | 125.12 | 125.12 | 1.86% | 633,158 |
| Sep 18, 2024 | 124.33 | 125.98 | 122.27 | 122.84 | 122.84 | -0.78% | 478,408 |
| Sep 17, 2024 | 125.23 | 125.97 | 122.82 | 123.80 | 123.80 | -1.13% | 778,227 |
| Sep 16, 2024 | 129.00 | 129.94 | 119.21 | 125.22 | 125.22 | -5.97% | 972,898 |
| Sep 13, 2024 | 135.47 | 135.47 | 131.75 | 133.17 | 133.17 | -0.62% | 579,543 |
| Sep 12, 2024 | 136.29 | 137.73 | 133.43 | 134.00 | 134.00 | -1.92% | 451,600 |
| Sep 11, 2024 | 132.37 | 137.22 | 131.42 | 136.63 | 136.63 | 4.35% | 407,547 |
| Sep 10, 2024 | 134.41 | 134.76 | 128.45 | 130.94 | 130.94 | -2.73% | 541,355 |
| Sep 9, 2024 | 134.15 | 135.46 | 133.08 | 134.61 | 134.61 | 1.73% | 412,427 |
| Sep 6, 2024 | 138.21 | 138.21 | 131.38 | 132.32 | 132.32 | -4.26% | 411,644 |
| Sep 5, 2024 | 137.34 | 139.90 | 135.74 | 138.21 | 138.21 | -0.24% | 372,152 |
| Sep 4, 2024 | 136.32 | 141.16 | 136.32 | 138.54 | 138.54 | 0.78% | 385,535 |
| Sep 3, 2024 | 143.17 | 143.35 | 136.50 | 137.47 | 137.47 | -5.64% | 773,805 |
| Aug 30, 2024 | 146.60 | 147.08 | 142.16 | 145.69 | 145.69 | 0.94% | 546,957 |
| Aug 29, 2024 | 142.14 | 147.46 | 142.09 | 144.33 | 144.33 | 1.99% | 454,859 |
| Aug 28, 2024 | 143.00 | 143.95 | 140.05 | 141.51 | 141.51 | -1.28% | 307,484 |
| Aug 27, 2024 | 140.32 | 144.27 | 139.53 | 143.35 | 143.35 | 1.14% | 352,844 |
| Aug 26, 2024 | 144.52 | 144.77 | 140.77 | 141.73 | 141.73 | -1.93% | 327,660 |
| Aug 23, 2024 | 141.15 | 145.10 | 140.39 | 144.52 | 144.52 | 3.35% | 640,025 |
| Aug 22, 2024 | 142.62 | 143.10 | 139.19 | 139.83 | 139.83 | -2.02% | 337,026 |
| Aug 21, 2024 | 141.44 | 144.83 | 141.10 | 142.72 | 142.72 | 2.17% | 685,513 |
| Aug 20, 2024 | 139.93 | 141.38 | 139.41 | 139.69 | 139.69 | -0.57% | 304,899 |
| Aug 19, 2024 | 141.02 | 141.73 | 138.82 | 140.49 | 140.49 | -0.66% | 374,044 |
| Aug 16, 2024 | 139.94 | 141.83 | 139.07 | 141.43 | 141.43 | -0.23% | 302,091 |
| Aug 15, 2024 | 139.96 | 142.75 | 139.13 | 141.76 | 141.76 | 3.41% | 420,475 |
| Aug 14, 2024 | 137.73 | 138.01 | 134.49 | 137.08 | 137.08 | -0.42% | 407,297 |
| Aug 13, 2024 | 134.21 | 138.07 | 133.55 | 137.66 | 137.66 | 4.24% | 430,959 |
| Aug 12, 2024 | 132.79 | 135.00 | 131.49 | 132.06 | 132.06 | -0.59% | 427,975 |
| Aug 9, 2024 | 131.46 | 134.68 | 130.48 | 132.85 | 132.85 | 0.97% | 609,030 |
| Aug 8, 2024 | 126.81 | 132.51 | 124.82 | 131.57 | 131.57 | 6.10% | 729,792 |
| Aug 7, 2024 | 130.15 | 131.99 | 121.00 | 124.00 | 124.00 | 7.54% | 1,189,339 |
| Aug 6, 2024 | 113.58 | 116.79 | 112.55 | 115.31 | 115.31 | 2.17% | 634,570 |
| Aug 5, 2024 | 108.99 | 116.10 | 107.62 | 112.86 | 112.86 | -1.63% | 660,601 |
| Aug 2, 2024 | 117.57 | 118.41 | 113.79 | 114.73 | 114.73 | -5.28% | 536,964 |
| Aug 1, 2024 | 129.25 | 130.82 | 119.41 | 121.13 | 121.13 | -7.17% | 690,222 |
| Jul 31, 2024 | 132.78 | 132.78 | 128.27 | 130.48 | 130.48 | 0.99% | 535,456 |
| Jul 30, 2024 | 131.73 | 132.47 | 128.13 | 129.20 | 129.20 | -1.34% | 615,033 |
| Jul 29, 2024 | 130.58 | 132.67 | 129.69 | 130.96 | 130.96 | 1.33% | 398,593 |
| Jul 26, 2024 | 129.38 | 131.25 | 127.95 | 129.24 | 129.24 | 1.92% | 405,489 |
| Jul 25, 2024 | 129.27 | 130.00 | 125.75 | 126.81 | 126.81 | -2.42% | 638,578 |
| Jul 24, 2024 | 135.91 | 136.34 | 129.53 | 129.95 | 129.95 | -5.64% | 482,760 |
| Jul 23, 2024 | 137.09 | 138.90 | 136.65 | 137.71 | 137.71 | -0.49% | 299,365 |
| Jul 22, 2024 | 137.93 | 138.64 | 135.18 | 138.39 | 138.39 | 2.61% | 439,675 |
| Jul 19, 2024 | 138.34 | 138.82 | 134.01 | 134.87 | 134.87 | -2.84% | 448,823 |
| Jul 18, 2024 | 140.88 | 140.88 | 135.20 | 138.81 | 138.81 | 0.04% | 598,813 |
| Jul 17, 2024 | 140.12 | 140.65 | 138.06 | 138.75 | 138.75 | -2.73% | 570,137 |
| Jul 16, 2024 | 140.83 | 142.83 | 140.18 | 142.65 | 142.65 | 2.03% | 426,286 |
| Jul 15, 2024 | 137.86 | 141.94 | 137.37 | 139.81 | 139.81 | 2.08% | 451,533 |
| Jul 12, 2024 | 136.29 | 139.00 | 134.90 | 136.96 | 136.96 | 1.29% | 298,338 |
| Jul 11, 2024 | 137.57 | 137.75 | 134.11 | 135.22 | 135.22 | -1.01% | 332,248 |
| Jul 10, 2024 | 136.35 | 136.95 | 134.70 | 136.60 | 136.60 | 0.84% | 799,409 |
| Jul 9, 2024 | 131.49 | 138.65 | 131.40 | 135.46 | 135.46 | 3.86% | 736,827 |
| Jul 8, 2024 | 130.41 | 131.22 | 129.40 | 130.43 | 130.43 | 0.87% | 322,672 |
| Jul 5, 2024 | 128.82 | 129.75 | 127.91 | 129.30 | 129.30 | 0.57% | 413,656 |
| Jul 3, 2024 | 129.86 | 130.18 | 128.30 | 128.57 | 128.57 | -0.92% | 294,986 |
| Jul 2, 2024 | 127.14 | 130.29 | 127.14 | 129.77 | 129.77 | 1.95% | 354,234 |
| Jul 1, 2024 | 127.83 | 128.07 | 125.81 | 127.29 | 127.29 | -0.29% | 407,297 |
| Jun 28, 2024 | 127.86 | 130.04 | 126.33 | 127.66 | 127.66 | 0.67% | 666,308 |
| Jun 27, 2024 | 126.80 | 127.32 | 125.03 | 126.81 | 126.81 | -0.04% | 397,049 |
| Jun 26, 2024 | 125.90 | 127.86 | 125.39 | 126.86 | 126.86 | 0.21% | 517,367 |
| Jun 25, 2024 | 123.77 | 126.68 | 122.87 | 126.60 | 126.60 | 2.84% | 398,664 |
| Jun 24, 2024 | 124.31 | 125.34 | 122.98 | 123.10 | 123.10 | -2.27% | 544,927 |
| Jun 21, 2024 | 123.71 | 126.93 | 122.66 | 125.96 | 125.96 | 0.89% | 1,938,885 |
| Jun 20, 2024 | 126.98 | 128.11 | 123.74 | 124.85 | 124.85 | -1.81% | 526,892 |
| Jun 18, 2024 | 125.90 | 128.64 | 125.90 | 127.15 | 127.15 | 1.31% | 637,019 |
| Jun 17, 2024 | 122.69 | 125.64 | 122.34 | 125.51 | 125.51 | 2.41% | 386,647 |
| Jun 14, 2024 | 122.45 | 123.16 | 121.62 | 122.56 | 122.56 | -1.19% | 225,042 |
| Jun 13, 2024 | 124.01 | 125.19 | 123.12 | 124.04 | 124.04 | 0.24% | 392,951 |
| Jun 12, 2024 | 120.91 | 124.86 | 120.38 | 123.74 | 123.74 | 3.35% | 493,049 |
| Jun 11, 2024 | 119.58 | 119.98 | 118.89 | 119.73 | 119.73 | 0.18% | 358,018 |
| Jun 10, 2024 | 116.13 | 119.76 | 115.61 | 119.52 | 119.52 | 1.70% | 425,477 |
| Jun 7, 2024 | 118.29 | 119.70 | 117.19 | 117.52 | 117.52 | -1.14% | 297,794 |
| Jun 6, 2024 | 117.03 | 120.30 | 116.86 | 118.87 | 118.87 | 1.60% | 587,587 |
| Jun 5, 2024 | 115.60 | 117.64 | 114.69 | 117.00 | 117.00 | 2.50% | 480,789 |
| Jun 4, 2024 | 114.08 | 114.75 | 113.44 | 114.15 | 114.15 | -0.40% | 288,089 |
| Jun 3, 2024 | 115.23 | 115.91 | 114.14 | 114.61 | 114.61 | -0.08% | 399,746 |
| May 31, 2024 | 114.59 | 115.55 | 112.41 | 114.70 | 114.70 | -0.05% | 475,734 |
| May 30, 2024 | 115.02 | 115.47 | 113.66 | 114.76 | 114.76 | -0.33% | 353,533 |
| May 29, 2024 | 114.83 | 116.51 | 113.51 | 115.14 | 115.14 | -1.33% | 472,461 |
| May 28, 2024 | 114.98 | 117.12 | 114.12 | 116.69 | 116.69 | 1.95% | 551,125 |
| May 24, 2024 | 115.33 | 116.14 | 114.15 | 114.46 | 114.46 | 0.35% | 409,422 |
| May 23, 2024 | 115.70 | 115.70 | 113.21 | 114.06 | 114.06 | -0.49% | 414,867 |
| May 22, 2024 | 114.21 | 115.18 | 113.45 | 114.62 | 114.62 | 0.79% | 439,237 |
| May 21, 2024 | 111.52 | 114.20 | 110.59 | 113.72 | 113.72 | 0.65% | 413,400 |
| May 20, 2024 | 110.38 | 113.83 | 110.38 | 112.99 | 112.99 | 2.70% | 431,950 |
| May 17, 2024 | 109.94 | 111.43 | 108.68 | 110.02 | 110.02 | -1.96% | 478,130 |
| May 16, 2024 | 110.34 | 112.67 | 110.34 | 112.22 | 112.22 | -0.16% | 427,185 |
| May 15, 2024 | 111.62 | 112.67 | 109.89 | 112.40 | 112.40 | 1.56% | 574,222 |
| May 14, 2024 | 108.18 | 111.74 | 107.71 | 110.67 | 110.67 | 2.68% | 801,044 |
| May 13, 2024 | 106.14 | 108.25 | 105.53 | 107.78 | 107.78 | 1.55% | 597,067 |
| May 10, 2024 | 104.07 | 107.01 | 103.31 | 106.13 | 106.13 | 2.26% | 676,647 |
| May 9, 2024 | 102.65 | 104.16 | 101.40 | 103.78 | 103.78 | 1.51% | 702,191 |
| May 8, 2024 | 102.89 | 103.30 | 97.77 | 102.24 | 102.24 | 12.19% | 1,551,671 |
| May 7, 2024 | 90.96 | 92.49 | 90.29 | 91.13 | 91.13 | 1.23% | 809,815 |
| May 6, 2024 | 89.01 | 90.03 | 88.57 | 90.02 | 90.02 | 1.74% | 519,914 |