S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
NASDAQ:CRUS

Cirrus Logic Stock Chart and Price History

$80.09
-0.63 (-0.78 %)
(As of 10/15/2021 12:00 AM ET)
Add
Compare
Today's Range
$80.03
$81.85
50-Day Range
$77.64
$88.18
52-Week Range
$66.17
$103.25
Volume208,925 shs
Average Volume526,750 shs
Market Capitalization$4.61 billion
P/E Ratio22.19
Dividend YieldN/A
Beta0.87

Cirrus Logic (NASDAQ:CRUS) Price Performance

5 Day
Performance
+1.02%

1 Month
Performance
-5.48%

3 Month
Performance
-4.20%

Year-To-Date
Performance
-2.57%

1 Year
Performance
+17.01%


Cirrus Logic (NASDAQ CRUS) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

Cirrus Logic (NASDAQ:CRUS) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2021$80.72$80.09
-0.78%
$81.85$80.03208,925 shs$4.61 billion
10/14/2021$79.04$80.72
+2.13%
$80.91$79.89268,158 shs$4.65 billion
10/13/2021$79.28$79.04
-0.30%
$80.25$78.89528,663 shs$4.55 billion
10/12/2021$79.81$79.28
-0.66%
$80.38$78.78307,586 shs$4.57 billion
10/11/2021$80.56$79.81
-0.93%
$81.00$79.61146,460 shs$4.60 billion
10/08/2021$81.36$80.56
-0.98%
$82.15$79.65182,383 shs$4.64 billion
10/07/2021$79.36$81.36
+2.52%
$82.34$79.90334,282 shs$4.69 billion
10/06/2021$79.21$79.36
+0.19%
$79.68$78.33326,346 shs$4.57 billion
10/05/2021$78.64$79.21
+0.72%
$79.76$78.58372,545 shs$4.56 billion
10/04/2021$82.40$78.64
-4.56%
$81.88$78.21536,671 shs$4.53 billion
10/01/2021$82.35$82.40
+0.06%
$83.07$81.00311,345 shs$4.75 billion
09/30/2021$82.14$82.35
+0.26%
$83.74$82.20329,884 shs$4.74 billion
09/29/2021$82.97$82.14
-1.00%
$84.37$81.63272,150 shs$4.73 billion
09/28/2021$85.74$82.97
-3.23%
$85.13$82.89265,518 shs$4.78 billion
09/27/2021$85.61$85.74
+0.15%
$86.22$84.74258,373 shs$4.94 billion
09/24/2021$85.87$85.61
-0.30%
$86.17$85.07247,261 shs$4.93 billion
09/23/2021$85.10$85.87
+0.90%
$86.39$85.33251,021 shs$4.95 billion
09/22/2021$84.41$85.10
+0.82%
$85.67$84.51315,038 shs$4.90 billion
09/21/2021$83.95$84.41
+0.55%
$84.87$83.02302,832 shs$4.86 billion
09/20/2021$84.73$83.95
-0.92%
$84.99$82.07446,857 shs$4.84 billion
09/17/2021$88.18$84.73
-3.91%
$86.33$83.561.37 million shs$4.88 billion
09/16/2021$87.95$88.18
+0.26%
$88.73$86.71349,792 shs$5.08 billion
09/15/2021$87.04$87.95
+1.05%
$88.33$86.68330,546 shs$5.07 billion
09/14/2021$87.31$87.04
-0.31%
$88.00$86.86284,233 shs$5.01 billion
09/13/2021$86.59$87.31
+0.83%
$87.48$86.22296,698 shs$5.03 billion
09/10/2021$86.71$86.59
-0.14%
$88.32$86.54319,737 shs$4.99 billion
09/09/2021$85.67$86.71
+1.21%
$87.20$85.21346,787 shs$4.99 billion
09/08/2021$84.60$85.67
+1.26%
$85.71$82.88417,405 shs$4.93 billion
09/07/2021$83.62$84.60
+1.17%
$86.75$84.03412,041 shs$4.87 billion
09/06/2021$83.62$83.62$85.00$83.51236,302 shs$4.82 billion
09/03/2021$84.17$83.62
-0.65%
$85.00$83.51236,299 shs$4.82 billion
09/02/2021$83.73$84.17
+0.53%
$84.91$83.77316,373 shs$4.85 billion
09/01/2021$83.67$83.73
+0.07%
$84.54$83.01332,623 shs$4.82 billion
08/31/2021$85.54$83.67
-2.19%
$85.57$83.47378,053 shs$4.82 billion
08/30/2021$84.80$85.54
+0.87%
$85.89$84.82236,770 shs$4.93 billion
08/27/2021$82.77$84.80
+2.45%
$85.33$82.90433,571 shs$4.88 billion
08/26/2021$81.72$82.77
+1.28%
$82.86$81.40271,168 shs$4.77 billion
08/25/2021$80.74$81.72
+1.21%
$82.30$80.52369,255 shs$4.71 billion
08/24/2021$80.98$80.74
-0.30%
$81.67$80.41261,317 shs$4.65 billion
08/23/2021$79.77$80.98
+1.52%
$81.16$79.37226,499 shs$4.66 billion
08/20/2021$77.64$79.77
+2.74%
$80.58$78.52367,884 shs$4.59 billion
08/19/2021$78.53$77.64
-1.13%
$78.22$77.07198,592 shs$4.47 billion
08/18/2021$78.75$78.53
-0.28%
$78.91$77.63416,484 shs$4.52 billion
08/17/2021$80.39$78.75
-2.04%
$79.89$77.33342,279 shs$4.54 billion
08/16/2021$79.85$80.39
+0.68%
$80.76$79.38274,005 shs$4.63 billion
08/13/2021$79.20$79.85
+0.82%
$79.95$78.67360,263 shs$4.60 billion
08/12/2021$80.38$79.20
-1.47%
$80.99$78.92305,992 shs$4.56 billion
08/11/2021$79.72$80.38
+0.83%
$80.51$78.71307,010 shs$4.63 billion
08/10/2021$78.95$79.72
+0.98%
$79.78$77.94424,109 shs$4.59 billion
08/09/2021$79.24$78.95
-0.37%
$79.81$78.50399,316 shs$4.55 billion
08/06/2021$79.48$79.24
-0.30%
$80.07$79.07204,366 shs$4.56 billion
08/05/2021$80.09$79.48
-0.76%
$80.57$78.63353,717 shs$4.58 billion
08/04/2021$78.73$80.09
+1.73%
$81.33$78.84426,017 shs$4.61 billion
08/03/2021$79.71$78.73
-1.23%
$80.15$78.13739,178 shs$4.53 billion
08/02/2021$82.59$79.71
-3.49%
$84.32$79.45734,353 shs$4.59 billion
07/30/2021$82.05$82.59
+0.66%
$82.70$80.56660,217 shs$4.75 billion
07/29/2021$84.32$82.05
-2.69%
$82.79$79.211.48 million shs$4.72 billion
07/28/2021$83.34$84.32
+1.18%
$84.42$82.72779,062 shs$4.85 billion
07/27/2021$84.13$83.34
-0.94%
$83.97$82.35414,121 shs$4.79 billion
07/26/2021$84.42$84.13
-0.34%
$84.92$83.50214,897 shs$4.84 billion
07/23/2021$84.50$84.42
-0.09%
$84.88$83.56512,851 shs$4.86 billion
07/22/2021$84.63$84.50
-0.15%
$84.83$83.90224,385 shs$4.86 billion
07/21/2021$82.99$84.63
+1.98%
$84.85$82.77377,324 shs$4.87 billion
07/20/2021$82.51$82.99
+0.58%
$83.75$82.14422,353 shs$4.77 billion
07/19/2021$83.60$82.51
-1.30%
$83.52$81.69319,502 shs$4.75 billion
07/16/2021$84.16$83.60
-0.67%
$84.98$83.50449,131 shs$4.81 billion
This page was last updated on 10/17/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.