Free Trial

Cirrus Logic (CRUS) Stock Chart & Stock Price History

→ Jim Cramer’s “The Biggest Drug Ever” (From Behind the Markets) (Ad)
Free CRUS Stock Alerts
$88.49
+1.18 (+1.35%)
(As of 12:17 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cirrus Logic Stock Price Performance

5 Day
Performance
+6.45%
1 Month
Performance
-2.28%
3 Month
Performance
+9.06%
6 Month
Performance
+29.62%
Year-To-Date
Performance
+4.95%
1 Year
Performance
+3.97%
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

Ad Behind the Markets
Jim Cramer’s “The Biggest Drug Ever”
This firm's breakthrough has drawn investments from the biggest names in Big Pharma - With companies like Biogen, Sanofi, and Genentech pouring over $1 billion into it.
Unlock the details of this groundbreaking opportunity here...

CRUS Stock Chart for Friday, April, 26, 2024

CRUS Chart by TradingView

Cirrus Logic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$86.29$87.31
+1.18%		$88.26$86.08230,015 shs$4.71 billion
04/24/2024$84.25$86.29
+2.42%		$87.18$85.40429,495 shs$4.65 billion
04/23/2024$84.47$84.25
-0.26%		$85.48$84.03386,363 shs$4.54 billion
04/22/2024$82.02$84.47
+2.99%		$85.20$82.03475,729 shs$4.55 billion
04/19/2024$83.25$82.02
-1.48%		$83.59$81.30269,475 shs$4.42 billion
04/18/2024$85.25$83.25
-2.35%		$85.00$82.96232,619 shs$4.49 billion
04/17/2024$85.81$85.25
-0.65%		$86.83$85.25264,622 shs$4.59 billion
04/16/2024$86.97$85.81
-1.33%		$86.94$85.76261,920 shs$4.63 billion
04/15/2024$88.56$86.97
-1.80%		$89.24$86.35274,493 shs$4.69 billion
04/12/2024$90.85$88.56
-2.52%		$89.68$87.62422,654 shs$4.77 billion
04/11/2024$90.17$90.85
+0.75%		$90.86$89.43315,030 shs$4.90 billion
04/10/2024$93.56$90.17
-3.62%		$92.66$89.53279,119 shs$4.86 billion
04/09/2024$91.70$93.56
+2.03%		$93.68$92.38246,155 shs$5.04 billion
04/08/2024$91.77$91.70
-0.08%		$93.19$91.67201,254 shs$4.94 billion
04/05/2024$90.45$91.77
+1.46%		$91.80$90.04272,844 shs$4.95 billion
04/04/2024$91.65$90.45
-1.31%		$93.56$89.92217,384 shs$4.88 billion
04/03/2024$91.70$91.65
-0.05%		$92.25$90.51322,214 shs$4.94 billion
04/02/2024$91.87$91.70
-0.19%		$91.83$90.10308,275 shs$4.94 billion
04/01/2024$92.56$91.87
-0.75%		$93.77$91.43404,789 shs$4.95 billion
03/29/2024$92.56$92.56$92.78$91.73253,461 shs$4.99 billion
03/28/2024$91.94$92.56
+0.67%		$92.77$91.73253,459 shs$4.99 billion
03/27/2024$89.35$91.94
+2.90%		$91.95$89.77207,650 shs$4.96 billion
03/26/2024$90.28$89.35
-1.03%		$90.99$89.32213,543 shs$4.82 billion
03/25/2024$90.87$90.28
-0.65%		$90.97$89.74214,812 shs$4.87 billion
03/22/2024$90.24$90.87
+0.70%		$91.27$90.05303,270 shs$4.90 billion
03/21/2024$90.52$90.24
-0.31%		$92.35$90.23320,563 shs$4.86 billion
03/20/2024$88.63$90.52
+2.13%		$90.83$88.51318,389 shs$4.88 billion
03/19/2024$88.90$88.63
-0.30%		$89.26$87.39307,625 shs$4.78 billion
03/18/2024$88.67$88.90
+0.26%		$91.12$88.89365,196 shs$4.79 billion
03/15/2024$89.89$88.67
-1.36%		$90.27$88.56918,240 shs$4.78 billion
03/14/2024$91.53$89.89
-1.79%		$91.78$89.05574,613 shs$4.85 billion
03/13/2024$93.47$91.53
-2.08%		$93.40$91.39318,135 shs$4.93 billion
03/12/2024$92.75$93.47
+0.78%		$93.89$92.45235,882 shs$5.04 billion
03/11/2024$92.51$92.75
+0.26%		$93.17$91.27290,553 shs$5.00 billion
03/08/2024$94.26$92.51
-1.86%		$94.99$92.45269,420 shs$4.99 billion
03/07/2024$91.27$94.26
+3.28%		$95.55$92.37343,067 shs$5.08 billion
03/06/2024$89.34$91.27
+2.16%		$92.86$90.39403,395 shs$4.92 billion
03/05/2024$92.16$89.34
-3.06%		$91.23$88.70528,160 shs$4.82 billion
03/04/2024$93.23$92.16
-1.15%		$94.24$92.08372,572 shs$4.97 billion
03/01/2024$91.82$93.23
+1.54%		$93.40$91.75429,914 shs$5.03 billion
Jim Cramer’s “The Biggest Drug Ever” (Ad)

This firm's breakthrough has drawn investments from the biggest names in Big Pharma - With companies like Biogen, Sanofi, and Genentech pouring over $1 billion into it.

Unlock the details of this groundbreaking opportunity here...
02/29/2024$89.83$91.82
+2.22%		$91.97$89.53760,069 shs$4.95 billion
02/28/2024$91.30$89.83
-1.61%		$90.60$89.33382,414 shs$4.84 billion
02/27/2024$91.97$91.30
-0.73%		$93.40$91.22729,519 shs$4.92 billion
02/26/2024$91.96$91.97
+0.01%		$93.01$91.86352,630 shs$4.96 billion
02/23/2024$91.75$91.96
+0.23%		$92.81$91.23330,010 shs$4.96 billion
02/22/2024$90.37$91.75
+1.53%		$92.56$91.15347,179 shs$4.95 billion
02/21/2024$89.98$90.37
+0.43%		$90.69$89.36431,320 shs$4.87 billion
02/20/2024$90.27$89.98
-0.32%		$90.49$89.05392,098 shs$4.85 billion
02/19/2024$90.27$90.27$92.34$90.25381,200 shs$4.87 billion
02/16/2024$91.63$90.27
-1.48%		$92.34$90.25381,289 shs$4.87 billion
02/15/2024$90.74$91.63
+0.98%		$92.80$90.93420,227 shs$4.94 billion
02/14/2024$88.83$90.74
+2.15%		$91.35$89.53691,568 shs$4.89 billion
02/13/2024$92.14$88.83
-3.59%		$90.45$87.85902,616 shs$4.79 billion
02/12/2024$93.06$92.14
-0.99%		$94.34$91.56511,441 shs$4.97 billion
02/09/2024$93.24$93.06
-0.19%		$94.24$92.17725,539 shs$5.02 billion
02/08/2024$89.86$93.24
+3.76%		$95.84$90.461.15 million shs$5.03 billion
02/07/2024$78.42$89.86
+14.59%		$93.04$87.692.66 million shs$4.84 billion
02/06/2024$78.71$78.42
-0.37%		$79.47$77.49856,596 shs$4.23 billion
02/05/2024$76.70$78.71
+2.62%		$79.08$76.58428,179 shs$4.24 billion
02/02/2024$76.97$76.70
-0.35%		$76.84$75.92343,895 shs$4.13 billion
02/01/2024$77.20$76.97
-0.30%		$77.55$76.07313,952 shs$4.15 billion
01/31/2024$78.53$77.20
-1.69%		$79.02$77.00365,344 shs$4.16 billion
01/30/2024$80.38$78.53
-2.30%		$80.55$78.08532,564 shs$4.23 billion
01/29/2024$80.06$80.38
+0.40%		$80.57$79.10305,985 shs$4.33 billion
01/26/2024$82.70$80.06
-3.19%		$82.43$79.84311,894 shs$4.32 billion
01/25/2024$82.82$82.70
-0.14%		$84.39$82.31264,127 shs$4.46 billion

Related Companies:
This page (NASDAQ:CRUS) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals