Cirrus Logic Inc.

111.26
-0.14 (-0.13%)
At close: Feb 20, 2025, 3:59 PM
111.30
0.04%
After-hours: Feb 20, 2025, 04:00 PM EST

CRUS Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 111.70 113.14 111.05 111.40 0.20 0.18% 577,694
Feb 18, 2025 109.27 111.33 109.12 111.20 2.14 1.96% 870,400
Feb 14, 2025 107.47 110.49 106.99 109.06 2.11 1.97% 748,500
Feb 13, 2025 104.02 107.19 104.02 106.95 3.16 3.04% 844,910
Feb 12, 2025 101.95 103.86 100.77 103.79 0.28 0.27% 634,401
Feb 11, 2025 103.57 105.92 103.44 103.51 -0.88 -0.84% 500,856
Feb 10, 2025 106.87 107.73 102.81 104.39 -2.38 -2.23% 1,051,237
Feb 7, 2025 104.84 107.46 104.69 106.77 2.36 2.26% 1,261,331
Feb 6, 2025 107.85 108.15 101.43 104.41 -4.93 -4.51% 1,532,423
Feb 5, 2025 112.00 112.48 102.27 109.34 7.95 7.84% 1,862,768
Feb 4, 2025 98.81 104.12 98.24 101.39 2.09 2.10% 1,171,000
Feb 3, 2025 97.81 100.05 95.25 99.30 -1.14 -1.14% 1,048,141
Jan 31, 2025 100.94 102.63 99.03 100.44 1.15 1.16% 901,700
Jan 30, 2025 98.91 100.27 98.23 99.29 1.15 1.17% 684,102
Jan 29, 2025 100.75 101.87 97.66 98.14 -2.78 -2.75% 721,000
Jan 28, 2025 98.79 101.26 97.43 100.92 1.50 1.51% 897,443
Jan 27, 2025 99.75 102.07 98.98 99.42 -1.99 -1.96% 645,500
Jan 24, 2025 101.30 101.64 100.18 101.41 0.33 0.33% 747,200
Jan 23, 2025 99.02 101.23 98.19 101.08 0.78 0.78% 561,700
Jan 22, 2025 100.19 101.14 98.61 100.30 0.05 0.05% 485,142
Jan 21, 2025 101.42 101.58 99.24 100.25 -0.75 -0.74% 618,308
Jan 17, 2025 102.78 103.07 100.00 101.00 0.15 0.15% 667,540
Jan 16, 2025 102.50 102.61 100.78 100.85 -1.06 -1.04% 403,000
Jan 15, 2025 103.15 104.23 101.82 101.91 0.57 0.56% 444,558
Jan 14, 2025 101.47 102.11 99.87 101.34 1.41 1.41% 537,907
Jan 13, 2025 100.29 100.96 98.80 99.93 -1.21 -1.20% 652,014
Jan 10, 2025 103.62 104.57 99.66 101.14 -4.06 -3.86% 656,000
Jan 8, 2025 104.38 105.28 101.35 105.20 0.00 0.00% 635,831
Jan 7, 2025 103.90 105.84 103.16 105.20 2.72 2.65% 808,503
Jan 6, 2025 101.74 104.49 101.74 102.48 1.69 1.68% 696,600
Jan 3, 2025 99.54 100.94 98.29 100.79 1.38 1.39% 753,048
Jan 2, 2025 100.00 101.73 98.87 99.41 -0.17 -0.17% 541,800
Dec 31, 2024 100.43 100.87 99.02 99.58 -0.61 -0.61% 458,400
Dec 30, 2024 100.51 101.10 99.02 100.19 -1.68 -1.65% 418,600
Dec 27, 2024 103.24 103.25 101.13 101.87 -1.61 -1.56% 276,700
Dec 26, 2024 101.95 104.24 101.64 103.48 1.01 0.99% 469,800
Dec 24, 2024 102.81 103.06 101.42 102.47 -0.15 -0.15% 241,300
Dec 23, 2024 100.89 103.11 100.89 102.62 2.06 2.05% 521,900
Dec 20, 2024 100.09 101.85 99.07 100.56 0.40 0.40% 2,122,112
Dec 19, 2024 101.20 101.77 99.22 100.16 -0.46 -0.46% 671,000
Dec 18, 2024 104.21 104.95 99.20 100.62 -2.69 -2.60% 554,470
Dec 17, 2024 105.44 105.54 103.12 103.31 -2.32 -2.20% 704,100
Dec 16, 2024 106.74 107.29 105.28 105.63 -1.08 -1.01% 545,708
Dec 13, 2024 107.35 107.89 105.05 106.71 0.27 0.25% 567,041
Dec 12, 2024 106.49 107.68 104.74 106.44 -0.22 -0.21% 505,769
Dec 11, 2024 106.34 108.50 105.88 106.66 1.00 0.95% 619,013
Dec 10, 2024 105.34 106.24 104.12 105.66 0.35 0.33% 554,000
Dec 9, 2024 104.50 107.44 103.72 105.31 0.87 0.83% 428,713
Dec 6, 2024 104.33 105.97 103.84 104.44 0.48 0.46% 532,600
Dec 5, 2024 104.69 107.27 103.67 103.96 0.26 0.25% 736,300

Create Price Alert on CRUS

Your price alert will notify you when the stock price is above 111.26.

Add to Watchlist