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

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$80.72	$80.09 -0.78%	$81.85	$80.03	208,925 shs	$4.61 billion
10/14/2021	$79.04	$80.72 +2.13%	$80.91	$79.89	268,158 shs	$4.65 billion
10/13/2021	$79.28	$79.04 -0.30%	$80.25	$78.89	528,663 shs	$4.55 billion
10/12/2021	$79.81	$79.28 -0.66%	$80.38	$78.78	307,586 shs	$4.57 billion
10/11/2021	$80.56	$79.81 -0.93%	$81.00	$79.61	146,460 shs	$4.60 billion
10/08/2021	$81.36	$80.56 -0.98%	$82.15	$79.65	182,383 shs	$4.64 billion
10/07/2021	$79.36	$81.36 +2.52%	$82.34	$79.90	334,282 shs	$4.69 billion
10/06/2021	$79.21	$79.36 +0.19%	$79.68	$78.33	326,346 shs	$4.57 billion
10/05/2021	$78.64	$79.21 +0.72%	$79.76	$78.58	372,545 shs	$4.56 billion
10/04/2021	$82.40	$78.64 -4.56%	$81.88	$78.21	536,671 shs	$4.53 billion

10/01/2021	$82.35	$82.40 +0.06%	$83.07	$81.00	311,345 shs	$4.75 billion
09/30/2021	$82.14	$82.35 +0.26%	$83.74	$82.20	329,884 shs	$4.74 billion
09/29/2021	$82.97	$82.14 -1.00%	$84.37	$81.63	272,150 shs	$4.73 billion
09/28/2021	$85.74	$82.97 -3.23%	$85.13	$82.89	265,518 shs	$4.78 billion
09/27/2021	$85.61	$85.74 +0.15%	$86.22	$84.74	258,373 shs	$4.94 billion
09/24/2021	$85.87	$85.61 -0.30%	$86.17	$85.07	247,261 shs	$4.93 billion
09/23/2021	$85.10	$85.87 +0.90%	$86.39	$85.33	251,021 shs	$4.95 billion
09/22/2021	$84.41	$85.10 +0.82%	$85.67	$84.51	315,038 shs	$4.90 billion
09/21/2021	$83.95	$84.41 +0.55%	$84.87	$83.02	302,832 shs	$4.86 billion
09/20/2021	$84.73	$83.95 -0.92%	$84.99	$82.07	446,857 shs	$4.84 billion
09/17/2021	$88.18	$84.73 -3.91%	$86.33	$83.56	1.37 million shs	$4.88 billion
09/16/2021	$87.95	$88.18 +0.26%	$88.73	$86.71	349,792 shs	$5.08 billion
09/15/2021	$87.04	$87.95 +1.05%	$88.33	$86.68	330,546 shs	$5.07 billion
09/14/2021	$87.31	$87.04 -0.31%	$88.00	$86.86	284,233 shs	$5.01 billion
09/13/2021	$86.59	$87.31 +0.83%	$87.48	$86.22	296,698 shs	$5.03 billion
09/10/2021	$86.71	$86.59 -0.14%	$88.32	$86.54	319,737 shs	$4.99 billion
09/09/2021	$85.67	$86.71 +1.21%	$87.20	$85.21	346,787 shs	$4.99 billion
09/08/2021	$84.60	$85.67 +1.26%	$85.71	$82.88	417,405 shs	$4.93 billion
09/07/2021	$83.62	$84.60 +1.17%	$86.75	$84.03	412,041 shs	$4.87 billion
09/06/2021	$83.62	$83.62	$85.00	$83.51	236,302 shs	$4.82 billion
09/03/2021	$84.17	$83.62 -0.65%	$85.00	$83.51	236,299 shs	$4.82 billion
09/02/2021	$83.73	$84.17 +0.53%	$84.91	$83.77	316,373 shs	$4.85 billion
09/01/2021	$83.67	$83.73 +0.07%	$84.54	$83.01	332,623 shs	$4.82 billion
08/31/2021	$85.54	$83.67 -2.19%	$85.57	$83.47	378,053 shs	$4.82 billion
08/30/2021	$84.80	$85.54 +0.87%	$85.89	$84.82	236,770 shs	$4.93 billion
08/27/2021	$82.77	$84.80 +2.45%	$85.33	$82.90	433,571 shs	$4.88 billion
08/26/2021	$81.72	$82.77 +1.28%	$82.86	$81.40	271,168 shs	$4.77 billion
08/25/2021	$80.74	$81.72 +1.21%	$82.30	$80.52	369,255 shs	$4.71 billion
08/24/2021	$80.98	$80.74 -0.30%	$81.67	$80.41	261,317 shs	$4.65 billion
08/23/2021	$79.77	$80.98 +1.52%	$81.16	$79.37	226,499 shs	$4.66 billion
08/20/2021	$77.64	$79.77 +2.74%	$80.58	$78.52	367,884 shs	$4.59 billion
08/19/2021	$78.53	$77.64 -1.13%	$78.22	$77.07	198,592 shs	$4.47 billion
08/18/2021	$78.75	$78.53 -0.28%	$78.91	$77.63	416,484 shs	$4.52 billion
08/17/2021	$80.39	$78.75 -2.04%	$79.89	$77.33	342,279 shs	$4.54 billion
08/16/2021	$79.85	$80.39 +0.68%	$80.76	$79.38	274,005 shs	$4.63 billion
08/13/2021	$79.20	$79.85 +0.82%	$79.95	$78.67	360,263 shs	$4.60 billion
08/12/2021	$80.38	$79.20 -1.47%	$80.99	$78.92	305,992 shs	$4.56 billion
08/11/2021	$79.72	$80.38 +0.83%	$80.51	$78.71	307,010 shs	$4.63 billion
08/10/2021	$78.95	$79.72 +0.98%	$79.78	$77.94	424,109 shs	$4.59 billion
08/09/2021	$79.24	$78.95 -0.37%	$79.81	$78.50	399,316 shs	$4.55 billion
08/06/2021	$79.48	$79.24 -0.30%	$80.07	$79.07	204,366 shs	$4.56 billion
08/05/2021	$80.09	$79.48 -0.76%	$80.57	$78.63	353,717 shs	$4.58 billion
08/04/2021	$78.73	$80.09 +1.73%	$81.33	$78.84	426,017 shs	$4.61 billion
08/03/2021	$79.71	$78.73 -1.23%	$80.15	$78.13	739,178 shs	$4.53 billion
08/02/2021	$82.59	$79.71 -3.49%	$84.32	$79.45	734,353 shs	$4.59 billion
07/30/2021	$82.05	$82.59 +0.66%	$82.70	$80.56	660,217 shs	$4.75 billion
07/29/2021	$84.32	$82.05 -2.69%	$82.79	$79.21	1.48 million shs	$4.72 billion
07/28/2021	$83.34	$84.32 +1.18%	$84.42	$82.72	779,062 shs	$4.85 billion
07/27/2021	$84.13	$83.34 -0.94%	$83.97	$82.35	414,121 shs	$4.79 billion
07/26/2021	$84.42	$84.13 -0.34%	$84.92	$83.50	214,897 shs	$4.84 billion
07/23/2021	$84.50	$84.42 -0.09%	$84.88	$83.56	512,851 shs	$4.86 billion
07/22/2021	$84.63	$84.50 -0.15%	$84.83	$83.90	224,385 shs	$4.86 billion
07/21/2021	$82.99	$84.63 +1.98%	$84.85	$82.77	377,324 shs	$4.87 billion
07/20/2021	$82.51	$82.99 +0.58%	$83.75	$82.14	422,353 shs	$4.77 billion
07/19/2021	$83.60	$82.51 -1.30%	$83.52	$81.69	319,502 shs	$4.75 billion
07/16/2021	$84.16	$83.60 -0.67%	$84.98	$83.50	449,131 shs	$4.81 billion

This page was last updated on 10/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

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

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Cirrus Logic Stock Chart and Price History