Free Trial

Cirrus Logic (CRUS) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free CRUS Stock Alerts
$114.70
-0.06 (-0.05%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cirrus Logic Stock Price Performance

5 Day
Performance
+0.21%
1 Month
Performance
+36.55%
3 Month
Performance
+23.03%
6 Month
Performance
+50.56%
Year-To-Date
Performance
+37.88%
1 Year
Performance
+45.87%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

CRUS Stock Chart for Sunday, June, 2, 2024

CRUS Chart by TradingView

Cirrus Logic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$114.76$114.70
-0.05%		$115.55$112.41475,733 shs$6.14 billion
05/30/2024$115.14$114.76
-0.33%		$115.07$113.66353,533 shs$6.15 billion
05/29/2024$116.69$115.14
-1.33%		$116.49$113.51472,461 shs$6.21 billion
05/28/2024$114.46$116.69
+1.95%		$117.11$114.16551,110 shs$6.29 billion
05/27/2024$114.46$114.46$116.14$114.15409,400 shs$6.17 billion
05/24/2024$114.06$114.46
+0.35%		$116.14$114.15409,422 shs$6.17 billion
05/23/2024$114.62$114.06
-0.49%		$115.70$113.21414,866 shs$6.15 billion
05/22/2024$113.72$114.62
+0.79%		$115.15$113.45439,137 shs$6.18 billion
05/21/2024$112.99$113.72
+0.65%		$114.20$110.59413,400 shs$6.13 billion
05/20/2024$110.02$112.99
+2.70%		$113.82$110.38431,944 shs$6.09 billion
05/17/2024$112.22$110.02
-1.96%		$111.20$108.68478,123 shs$5.93 billion
05/16/2024$112.40$112.22
-0.16%		$112.67$110.34427,185 shs$6.05 billion
05/15/2024$110.67$112.40
+1.56%		$112.67$109.89574,222 shs$6.06 billion
05/14/2024$107.78$110.67
+2.68%		$111.74$107.71800,874 shs$5.97 billion
05/13/2024$106.13$107.78
+1.55%		$108.25$105.53597,066 shs$5.81 billion
05/10/2024$103.78$106.13
+2.26%		$107.00$103.35676,593 shs$5.72 billion
05/09/2024$102.24$103.78
+1.51%		$104.16$101.40699,785 shs$5.59 billion
05/08/2024$91.13$102.24
+12.19%		$103.30$97.851.55 million shs$5.51 billion
05/07/2024$90.02$91.13
+1.23%		$92.49$90.46798,414 shs$4.91 billion
05/06/2024$88.48$90.02
+1.74%		$90.03$88.57484,971 shs$4.85 billion
05/03/2024$85.91$88.48
+2.99%		$88.88$86.67325,867 shs$4.77 billion
05/02/2024$84.00$85.91
+2.27%		$86.84$84.56389,025 shs$4.63 billion
05/01/2024$88.57$84.00
-5.16%		$87.68$83.92534,125 shs$4.53 billion
04/30/2024$90.30$88.57
-1.92%		$90.52$88.50315,312 shs$4.77 billion
04/29/2024$88.53$90.30
+2.00%		$90.93$88.53251,415 shs$4.87 billion
04/26/2024$87.31$88.53
+1.40%		$89.10$87.22203,839 shs$4.77 billion
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
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
02/29/2024$89.83$91.82
+2.22%		$91.97$89.53760,069 shs$4.95 billion

Related Companies:
This page (NASDAQ:CRUS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders