Cirrus Logic Inc. (CRUS)
103.25
-0.06 (-0.06%)
At close: Mar 27, 2025, 3:59 PM
102.69
-0.54%
Pre-market: Mar 28, 2025, 07:00 AM EDT
CRUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 103.07 | 104.31 | 101.98 | 103.26 | -0.05 | -0.05% | 535,071 |
| Mar 26, 2025 | 102.81 | 104.62 | 102.68 | 103.31 | 0.65 | 0.63% | 363,400 |
| Mar 25, 2025 | 102.25 | 103.72 | 101.74 | 102.66 | 0.08 | 0.08% | 336,541 |
| Mar 24, 2025 | 101.59 | 103.24 | 101.48 | 102.58 | 2.79 | 2.80% | 419,000 |
| Mar 21, 2025 | 98.57 | 100.10 | 97.27 | 99.79 | -0.08 | -0.08% | 2,452,191 |
| Mar 20, 2025 | 99.58 | 100.97 | 99.19 | 99.87 | -1.18 | -1.17% | 408,638 |
| Mar 19, 2025 | 100.70 | 102.33 | 100.22 | 101.05 | 0.19 | 0.19% | 340,100 |
| Mar 18, 2025 | 99.66 | 101.68 | 98.93 | 100.86 | 0.53 | 0.53% | 407,700 |
| Mar 17, 2025 | 99.62 | 101.13 | 98.78 | 100.33 | 0.51 | 0.51% | 493,306 |
| Mar 14, 2025 | 99.61 | 100.73 | 99.00 | 99.82 | 1.48 | 1.50% | 455,600 |
| Mar 13, 2025 | 98.14 | 100.34 | 97.62 | 98.34 | 0.45 | 0.46% | 552,440 |
| Mar 12, 2025 | 103.23 | 103.74 | 97.74 | 97.89 | -3.90 | -3.83% | 1,068,300 |
| Mar 11, 2025 | 104.73 | 104.73 | 98.83 | 101.79 | -2.98 | -2.84% | 797,300 |
| Mar 10, 2025 | 106.93 | 108.84 | 104.04 | 104.77 | -4.15 | -3.81% | 734,139 |
| Mar 7, 2025 | 103.77 | 109.30 | 103.50 | 108.92 | 5.97 | 5.80% | 622,639 |
| Mar 6, 2025 | 103.62 | 104.63 | 102.33 | 102.95 | -2.44 | -2.32% | 504,800 |
| Mar 5, 2025 | 103.50 | 105.57 | 102.58 | 105.39 | 2.22 | 2.15% | 419,070 |
| Mar 4, 2025 | 101.26 | 105.03 | 101.22 | 103.17 | 1.49 | 1.47% | 566,300 |
| Mar 3, 2025 | 104.51 | 105.89 | 100.95 | 101.68 | -2.53 | -2.43% | 512,339 |
| Feb 28, 2025 | 102.40 | 104.25 | 101.23 | 104.21 | 1.81 | 1.77% | 636,100 |
| Feb 27, 2025 | 109.07 | 109.89 | 102.35 | 102.40 | -7.43 | -6.77% | 756,631 |
| Feb 26, 2025 | 107.39 | 111.41 | 107.14 | 109.83 | 2.35 | 2.19% | 597,443 |
| Feb 25, 2025 | 108.27 | 110.35 | 107.29 | 107.48 | -1.12 | -1.03% | 735,757 |
| Feb 24, 2025 | 108.85 | 110.58 | 107.65 | 108.60 | -0.47 | -0.43% | 505,215 |
| Feb 21, 2025 | 111.46 | 111.54 | 108.20 | 109.07 | -2.23 | -2.00% | 787,449 |
| Feb 20, 2025 | 111.99 | 112.43 | 110.28 | 111.30 | -0.10 | -0.09% | 574,144 |
| Feb 19, 2025 | 111.70 | 113.14 | 111.05 | 111.40 | 0.20 | 0.18% | 578,107 |
| 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 |