Cirrus Logic, Inc. (CRUS) Historical Prices & Data

Cirrus Logic, Inc. Historical Rates

Frequency

Daily

From Oct 16, 2024 to Nov 16, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	102.16	99.70	100.16	100.67	0.51%
Nov 14, 2024	102.59	100.96	101.51	101.50	-0.01%
Nov 13, 2024	104.48	100.38	103.42	100.39	-2.93%
Nov 12, 2024	106.41	104.04	104.74	104.67	-0.07%
Nov 11, 2024	104.87	102.20	103.58	104.71	1.09%
Nov 8, 2024	104.01	102.33	103.07	103.71	0.62%
Nov 7, 2024	105.82	103.11	105.82	103.55	-2.15%
Nov 6, 2024	106.00	102.28	105.31	104.11	-1.14%
Nov 5, 2024	109.35	100.00	100.49	102.79	2.29%
Nov 4, 2024	113.77	109.00	109.41	110.63	1.12%
Nov 1, 2024	112.24	109.55	110.89	110.30	-0.53%
Oct 31, 2024	113.81	109.21	113.81	109.82	-3.51%
Oct 30, 2024	120.24	112.61	117.65	114.22	-2.92%
Oct 29, 2024	123.70	120.74	121.80	121.20	-0.49%
Oct 28, 2024	125.85	122.10	122.30	123.05	0.61%
Oct 25, 2024	123.95	121.36	121.52	122.22	0.58%
Oct 24, 2024	121.46	119.61	120.25	120.70	0.37%
Oct 23, 2024	124.95	116.34	123.95	119.10	-3.91%
Oct 22, 2024	124.31	122.19	124.23	124.07	-0.13%
Oct 21, 2024	125.52	123.26	124.36	125.28	0.74%
Oct 18, 2024	124.98	122.37	124.71	124.83	0.10%
Oct 17, 2024	124.91	122.58	124.91	122.87	-1.63%
Oct 16, 2024	125.60	122.20	125.60	122.53	-2.44%

Highest:125.85

Lowest:99.70

Average:112.91

Difference:-24.93

% Change:-19.85%

Data Vendor: Xignite Logo

Stocks