Cirrus Logic Inc (CRUS)
106.71 +0.27 (0.25%)
Cirrus Logic Inc is a semiconductor company that specializes in the design and manufacture of high-precision analog and digital signal processing solutions. The company primarily serves the consumer electronics market, providing components that enhance audio performance in mobile devices, tablets, and personal computers. Their products include audio codecs, amplifiers, and mixed-signal processing chips, which are integral in delivering high-quality sound experiences for end-users. Cirrus Logic is also involved in developing innovative technologies to support voice recognition and other advanced audio applications, positioning itself as a key player in the evolving landscape of audio and voice technologies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 107.35 | 107.89 | 105.05 | 106.71 | 567,035 | 106.71 |
| 12/12/2024 | 106.49 | 107.68 | 104.74 | 106.44 | 505,728 | 106.44 |
| 12/11/2024 | 106.34 | 108.50 | 105.88 | 106.66 | 619,013 | 106.66 |
| 12/10/2024 | 105.34 | 106.24 | 104.12 | 105.66 | 553,951 | 105.66 |
| 12/09/2024 | 104.50 | 107.44 | 103.72 | 105.31 | 428,584 | 105.31 |
| 12/06/2024 | 104.33 | 105.97 | 103.84 | 104.44 | 532,554 | 104.44 |
| 12/05/2024 | 104.69 | 107.27 | 103.67 | 103.96 | 736,297 | 103.96 |
| 12/04/2024 | 106.76 | 106.76 | 103.11 | 103.70 | 700,417 | 103.70 |
| 12/03/2024 | 106.59 | 107.09 | 105.10 | 105.60 | 852,757 | 105.60 |
| 12/02/2024 | 104.56 | 108.82 | 104.44 | 107.84 | 679,623 | 107.84 |
| 11/29/2024 | 106.44 | 106.86 | 104.37 | 104.45 | 373,956 | 104.45 |
| 11/27/2024 | 107.41 | 107.80 | 104.06 | 105.52 | 407,526 | 105.52 |
| 11/26/2024 | 109.61 | 110.00 | 107.00 | 107.41 | 502,171 | 107.41 |
| 11/25/2024 | 105.63 | 109.85 | 104.87 | 108.82 | 894,381 | 108.82 |
| 11/22/2024 | 102.24 | 104.97 | 102.03 | 104.82 | 568,635 | 104.82 |
| 11/21/2024 | 101.17 | 102.98 | 100.38 | 102.55 | 467,075 | 102.55 |
| 11/20/2024 | 100.11 | 100.34 | 98.56 | 100.22 | 696,208 | 100.22 |
| 11/19/2024 | 100.65 | 101.90 | 100.39 | 100.58 | 554,267 | 100.58 |
| 11/18/2024 | 100.67 | 101.74 | 100.36 | 101.06 | 775,793 | 101.06 |
| 11/15/2024 | 100.16 | 102.16 | 99.70 | 100.67 | 796,859 | 100.67 |
| 11/14/2024 | 101.51 | 102.59 | 100.96 | 101.50 | 775,872 | 101.50 |
| 11/13/2024 | 103.42 | 104.48 | 100.38 | 100.39 | 1,092,416 | 100.39 |
| 11/12/2024 | 104.74 | 106.41 | 104.04 | 104.67 | 780,064 | 104.67 |
| 11/11/2024 | 103.58 | 104.87 | 102.20 | 104.71 | 868,701 | 104.71 |
| 11/08/2024 | 103.07 | 104.01 | 102.33 | 103.71 | 624,917 | 103.71 |
| 11/07/2024 | 105.82 | 105.82 | 103.11 | 103.55 | 756,391 | 103.55 |
| 11/06/2024 | 105.31 | 106.00 | 102.28 | 104.11 | 1,085,045 | 104.11 |
| 11/05/2024 | 100.49 | 109.35 | 100.00 | 102.79 | 1,948,417 | 102.79 |
| 11/04/2024 | 109.41 | 113.77 | 109.00 | 110.63 | 1,162,777 | 110.63 |
| 11/01/2024 | 110.89 | 112.24 | 109.55 | 110.30 | 695,986 | 110.30 |
| 10/31/2024 | 113.81 | 113.81 | 109.21 | 109.82 | 925,386 | 109.82 |
| 10/30/2024 | 117.65 | 120.24 | 112.61 | 114.22 | 1,165,503 | 114.22 |
| 10/29/2024 | 121.80 | 123.70 | 120.74 | 121.20 | 626,662 | 121.20 |
| 10/28/2024 | 122.30 | 125.85 | 122.10 | 123.05 | 436,046 | 123.05 |
| 10/25/2024 | 121.52 | 123.95 | 121.36 | 122.22 | 369,600 | 122.22 |
| 10/24/2024 | 120.25 | 121.46 | 119.61 | 120.70 | 448,809 | 120.70 |
| 10/23/2024 | 123.95 | 124.95 | 116.34 | 119.10 | 1,110,310 | 119.10 |
| 10/22/2024 | 124.23 | 124.31 | 122.19 | 124.07 | 456,671 | 124.07 |
| 10/21/2024 | 124.36 | 125.52 | 123.26 | 125.28 | 484,738 | 125.28 |
| 10/18/2024 | 124.71 | 124.98 | 122.37 | 124.83 | 459,226 | 124.83 |
| 10/17/2024 | 124.91 | 124.91 | 122.58 | 122.87 | 441,036 | 122.87 |
| 10/16/2024 | 125.60 | 125.60 | 122.20 | 122.53 | 588,031 | 122.53 |
| 10/15/2024 | 123.46 | 126.04 | 121.63 | 124.01 | 922,795 | 124.01 |
| 10/14/2024 | 120.65 | 124.78 | 120.65 | 123.31 | 561,958 | 123.31 |
| 10/11/2024 | 118.41 | 119.93 | 117.59 | 119.71 | 294,235 | 119.71 |
| 10/10/2024 | 117.57 | 119.80 | 116.39 | 119.69 | 798,060 | 119.69 |
| 10/09/2024 | 118.73 | 121.48 | 117.50 | 121.21 | 472,948 | 121.21 |
| 10/08/2024 | 117.80 | 118.97 | 115.96 | 118.54 | 410,646 | 118.54 |
| 10/07/2024 | 118.72 | 119.38 | 116.89 | 117.38 | 434,285 | 117.38 |
| 10/04/2024 | 121.79 | 122.09 | 118.70 | 119.61 | 338,046 | 119.61 |
| 10/03/2024 | 120.36 | 121.63 | 118.39 | 118.87 | 559,643 | 118.87 |
| 10/02/2024 | 120.17 | 122.60 | 119.26 | 121.03 | 430,352 | 121.03 |
| 10/01/2024 | 122.06 | 123.40 | 118.20 | 119.02 | 647,873 | 119.02 |
| 9/30/2024 | 121.77 | 124.37 | 121.60 | 124.21 | 764,218 | 124.21 |
| 9/27/2024 | 122.65 | 122.91 | 120.49 | 121.60 | 566,328 | 121.60 |
| 9/26/2024 | 124.14 | 124.14 | 119.79 | 121.91 | 898,710 | 121.91 |
| 9/25/2024 | 121.09 | 122.42 | 118.73 | 119.79 | 803,627 | 119.79 |
| 9/24/2024 | 125.83 | 126.50 | 122.42 | 122.73 | 547,099 | 122.73 |
| 9/23/2024 | 123.91 | 126.49 | 123.36 | 124.33 | 373,198 | 124.33 |
| 9/20/2024 | 124.11 | 124.17 | 121.32 | 123.11 | 1,606,431 | 123.11 |
| 9/19/2024 | 126.34 | 127.17 | 124.56 | 125.12 | 633,158 | 125.12 |
| 9/18/2024 | 124.33 | 125.98 | 122.27 | 122.84 | 478,408 | 122.84 |
| 9/17/2024 | 125.23 | 125.97 | 122.82 | 123.80 | 778,227 | 123.80 |
| 9/16/2024 | 129.00 | 129.94 | 119.21 | 125.22 | 972,765 | 125.22 |