Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Cirrus Logic (CRUS) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free CRUS Stock Alerts
$110.02
-2.20 (-1.96%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cirrus Logic Stock Price Performance

5 Day
Performance
-2.12%
1 Month
Performance
+34.14%
3 Month
Performance
+22.27%
6 Month
Performance
+43.84%
Year-To-Date
Performance
+32.25%
1 Year
Performance
+40.85%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

CRUS Stock Chart for Monday, May, 20, 2024

CRUS Chart by TradingView

Cirrus Logic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
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
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

Related Companies:
This page (NASDAQ:CRUS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders