Cirrus Logic (CRUS) Stock Chart & Stock Price History → AI Cracks Open Largest Untapped Energy Reserve on Earth (From Banyan Hill Publishing) (Ad) Free CRUS Stock Alerts $88.90 +0.23 (+0.26%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Cirrus Logic Stock Price Performance5 Day Performance-2.87%1 Month Performance-1.52%3 Month Performance+6.52%6 Month Performance+20.38%Year-To-Date Performance+6.86%1 Year Performance-13.48% Receive CRUS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cirrus Logic and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Bull ReportThe AI Bottleneck No One is Talking AboutRenewable energy is growing at an impressive speed - but not fast enough. This could be one of the greatest periods for the nuclear industry ever.Click here to see who's preparing to meet these needs CRUS Stock Chart for Tuesday, March, 19, 2024 CRUS Chart by TradingView Cirrus Logic Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/18/2024$88.67$88.90+0.26%$91.12$88.89365,196 shs$4.79 billion03/15/2024$89.89$88.67-1.36%$90.27$88.56918,240 shs$4.78 billion03/14/2024$91.53$89.89-1.79%$91.78$89.05574,613 shs$4.85 billion03/13/2024$93.47$91.53-2.08%$93.40$91.39318,135 shs$4.93 billion03/12/2024$92.75$93.47+0.78%$93.89$92.45235,882 shs$5.04 billion03/11/2024$92.51$92.75+0.26%$93.17$91.27290,553 shs$5.00 billion Get the Latest News and Ratings for CRUS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cirrus Logic and its competitors with MarketBeat's FREE daily newsletter. 03/08/2024$94.26$92.51-1.86%$94.99$92.45269,420 shs$4.99 billion03/07/2024$91.27$94.26+3.28%$95.55$92.37343,067 shs$5.08 billion03/06/2024$89.34$91.27+2.16%$92.86$90.39403,395 shs$4.92 billion03/05/2024$92.16$89.34-3.06%$91.23$88.70528,160 shs$4.82 billion03/04/2024$93.23$92.16-1.15%$94.24$92.08372,572 shs$4.97 billion03/01/2024$91.82$93.23+1.54%$93.40$91.75429,914 shs$5.03 billion02/29/2024$89.83$91.82+2.22%$91.97$89.53760,069 shs$4.95 billion02/28/2024$91.30$89.83-1.61%$90.60$89.33382,414 shs$4.84 billion02/27/2024$91.97$91.30-0.73%$93.40$91.22729,519 shs$4.92 billion02/26/2024$91.96$91.97+0.01%$93.01$91.86352,630 shs$4.96 billion02/23/2024$91.75$91.96+0.23%$92.81$91.23330,010 shs$4.96 billion02/22/2024$90.37$91.75+1.53%$92.56$91.15347,179 shs$4.95 billion02/21/2024$89.98$90.37+0.43%$90.69$89.36431,320 shs$4.87 billion02/20/2024$90.27$89.98-0.32%$90.49$89.05392,098 shs$4.85 billion02/19/2024$90.27$90.27$92.34$90.25381,200 shs$4.87 billion02/16/2024$91.63$90.27-1.48%$92.34$90.25381,289 shs$4.87 billion02/15/2024$90.74$91.63+0.98%$92.80$90.93420,227 shs$4.94 billion02/14/2024$88.83$90.74+2.15%$91.35$89.53691,568 shs$4.89 billion02/13/2024$92.14$88.83-3.59%$90.45$87.85902,616 shs$4.79 billion02/12/2024$93.06$92.14-0.99%$94.34$91.56511,441 shs$4.97 billion02/09/2024$93.24$93.06-0.19%$94.24$92.17725,539 shs$5.02 billion02/08/2024$89.86$93.24+3.76%$95.84$90.461.15 million shs$5.03 billion02/07/2024$78.42$89.86+14.59%$93.04$87.692.66 million shs$4.84 billion02/06/2024$78.71$78.42-0.37%$79.47$77.49856,596 shs$4.23 billion02/05/2024$76.70$78.71+2.62%$79.08$76.58428,179 shs$4.24 billion02/02/2024$76.97$76.70-0.35%$76.84$75.92343,895 shs$4.13 billion02/01/2024$77.20$76.97-0.30%$77.55$76.07313,952 shs$4.15 billion01/31/2024$78.53$77.20-1.69%$79.02$77.00365,344 shs$4.16 billion01/30/2024$80.38$78.53-2.30%$80.55$78.08532,564 shs$4.23 billion01/29/2024$80.06$80.38+0.40%$80.57$79.10305,985 shs$4.33 billion01/26/2024$82.70$80.06-3.19%$82.43$79.84311,894 shs$4.32 billion01/25/2024$82.82$82.70-0.14%$84.39$82.31264,127 shs$4.46 billion01/24/2024$83.74$82.82-1.10%$83.93$82.18252,341 shs$4.46 billion01/23/2024$81.82$83.74+2.35%$83.79$81.90313,167 shs$4.51 billionDid you make $29,000 two days with AI options trades? (Ad)What if it was possible to find options trades on autopilot… Using A.I. to find the ones with the highest profit potential… And nearly perfect win rates… You can grab your free copy of my "Ultimate Guide to A.I. Options Trading" by clicking the link below:Click Here To Get Your Free Copy01/22/2024$80.68$81.82+1.41%$82.29$81.08323,262 shs$4.41 billion01/19/2024$79.51$80.68+1.47%$81.74$79.40413,237 shs$4.35 billion01/18/2024$77.00$79.51+3.26%$79.71$78.04495,793 shs$4.29 billion01/17/2024$78.11$77.00-1.42%$77.43$76.00332,595 shs$4.15 billion01/16/2024$78.17$78.11-0.08%$78.33$76.89289,487 shs$4.21 billion01/15/2024$78.17$78.17$79.43$77.74195,000 shs$4.21 billion01/12/2024$78.78$78.17-0.77%$79.43$77.74195,091 shs$4.21 billion01/11/2024$79.39$78.78-0.77%$79.99$77.93208,904 shs$4.25 billion01/10/2024$79.37$79.39+0.03%$79.44$77.29238,550 shs$4.28 billion01/09/2024$80.78$79.37-1.75%$80.36$78.92200,300 shs$4.28 billion01/08/2024$77.78$80.78+3.86%$80.86$78.30309,052 shs$4.35 billion01/05/2024$78.24$77.78-0.59%$79.14$77.26553,316 shs$4.19 billion01/04/2024$80.26$78.24-2.52%$79.40$77.84389,267 shs$4.22 billion01/03/2024$81.68$80.26-1.74%$81.05$79.66368,238 shs$4.33 billion01/02/2024$83.19$81.68-1.82%$82.40$80.70304,080 shs$4.40 billion01/01/2024$83.19$83.19$84.63$83.15277,800 shs$4.48 billion12/29/2023$84.34$83.19-1.36%$84.63$83.15240,605 shs$4.48 billion12/28/2023$84.38$84.34-0.05%$84.64$83.82179,808 shs$4.55 billion12/27/2023$84.55$84.38-0.20%$84.89$83.90154,394 shs$4.55 billion12/26/2023$84.06$84.55+0.58%$85.17$83.86181,859 shs$4.56 billion12/25/2023$84.06$84.06$85.10$84.00173,100 shs$4.53 billion12/22/2023$83.82$84.06+0.29%$85.10$84.00173,133 shs$4.53 billion12/21/2023$81.95$83.82+2.28%$83.99$83.00182,852 shs$4.52 billion12/20/2023$83.73$81.95-2.13%$84.24$81.92273,374 shs$4.42 billion12/19/2023$83.46$83.73+0.32%$84.08$82.73350,722 shs$4.51 billion12/18/2023$83.81$83.46-0.42%$83.81$82.43284,431 shs$4.50 billion Related Companies: Silicon Laboratories Stock Price Chart Power Integrations Stock Price Chart MACOM Technology Solutions Stock Price Chart Diodes Stock Price Chart Rambus Stock Price Chart Ambarella Stock Price Chart MaxLinear Stock Price Chart Semtech Stock Price Chart SunPower Stock Price Chart Lattice Semiconductor Stock Price Chart Receive CRUS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cirrus Logic and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CRUS) was last updated on 3/19/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial Metals8,788% Return Predicted For THIS Crypto (already up 40% in 6 months)Paradigm PressLike Tiny Crypto Retirement FundsCrypto 101 MediaThe AI Bottleneck No One is Talking AboutThe Bull ReportMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe world’s greatest investmentPorter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cirrus Logic, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 from 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 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.