About
Profile
At Cirrus Logic, our global workforce drives a culture of innovation that is developing world-class, low-power, high-precision, mixed-signal ICs for the world’s biggest electronic device OEMs. Solving complex challenges daily, our engineers develop some
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CRUS
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Cirrus Logic Non-GAAP EPS of $0.92 beats by $0.08, revenue of $372.82M beats by $5.5M
- Cirrus Logic FQ4 2023 Earnings Preview
- Hot Stocks: CRUS drops on Apple worries; TRTN jumps on takeover deal; CUTR plunges; SPNT surges
- Cirrus Logic stock plunges 14% as analyst says Apple may change iPhone 15 design
- AMD leads chip stocks as sector firms up after Powell testimony
- AMD bucks trend as chips slump after Powell testimony
- Could Cirrus Logic gain from changes to new iPhones?
- Apple iPhone supply improvements seen helping fulfill demand, suppliers: KeyBanc
- Intel, Micron lead semis lower as investors take profits after hot start to 2023
- Skyworks surge leads mixed chip sector ahead of Microsoft AI event
- Why did Cirrus Logic stock go up today? Strong Q3, outlook spurs hope
- Cirrus Logic Non-GAAP EPS of $2.40 beats by $0.41, revenue of $590.6M beats by $47.05M
- Cirrus Logic FQ3 2023 Earnings Preview
- BofA cautious on Skyworks, Qorvo, Cirrus Logic ahead of Q4 results
- Cirrus Logic rises as analyst calls it 'primary winner' to potential iPhone change
- Nvidia, NXP among biggest semiconductor gainers ahead of Broadcom's Q4 results
- KeyBanc reiterates overweight on Apple as carrier survey shows mixed iPhone 14 demand
- Cirrus Logic Non-GAAP EPS of $1.99 beats by $0.55, revenue of $540.57M beats by $74.25M
- Cirrus Logic FQ2 2023 Earnings Preview
- Semiconductors plunge as PC weakness continues, BofA downgrades Apple
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 29 | 98.14 | 100.75 |
101.87
|
97.66
|
721K | -2.75% | |||
| Jan 28 | 100.92 | 98.79 |
101.26
|
97.43
|
897K | 1.51% | |||
| Jan 27 | 99.42 | 99.75 |
102.07
|
98.98
|
645K | -1.96% | |||
| Jan 24 | 101.41 | 101.3 |
101.64
|
100.18
|
747K | 0.33% | |||
| Jan 23 | 101.08 | 99.02 |
101.22
|
98.19
|
562K | 0.78% | |||
| Jan 22 | 100.3 | 100.19 |
101.14
|
98.61
|
485K | 0.05% | |||
| Jan 21 | 100.25 | 101.42 |
101.58
|
99.24
|
618K | -0.74% | |||
| Jan 17 | 101 | 102.78 |
103.07
|
100
|
668K | 0.15% | |||
| Jan 16 | 100.85 | 102.5 |
102.61
|
100.78
|
403K | -1.04% | |||
| Jan 15 | 101.91 | 103.15 |
104.23
|
101.82
|
445K | 0.56% | |||
| Jan 14 | 101.34 | 101.47 |
102.11
|
99.86
|
538K | 1.41% | |||
| Jan 13 | 99.93 | 100.29 |
100.96
|
98.8
|
652K | -1.2% | |||
| Jan 10 | 101.14 | 103.62 |
104.57
|
99.66
|
656K | -3.86% | |||
| Jan 8 | 105.2 | 104.38 |
105.28
|
101.35
|
636K | 0% | |||
| Jan 7 | 105.2 | 103.9 |
105.84
|
103.16
|
809K | 2.65% | |||
| Jan 6 | 102.48 | 101.74 |
104.49
|
101.74
|
697K | 1.68% | |||
| Jan 3 | 100.79 | 99.54 |
100.94
|
98.29
|
753K | 1.39% | |||
| Jan 2 | 99.41 | 100 |
101.73
|
98.87
|
542K | -0.17% | |||
| Dec 31, 2024 | 99.58 | 100.43 |
100.87
|
99.01
|
458K | -0.61% | |||
| Dec 30, 2024 | 100.19 | 100.51 |
101.1
|
99.02
|
419K | -1.65% | |||
| Dec 27, 2024 | 101.87 | 103.24 |
103.25
|
101.13
|
277K | -1.56% | |||
| Dec 26, 2024 | 103.48 | 101.95 |
104.24
|
101.64
|
470K | 0.99% | |||
| Dec 24, 2024 | 102.47 | 102.81 |
103.06
|
101.42
|
241K | -0.15% | |||
| Dec 23, 2024 | 102.62 | 100.89 |
103.11
|
100.89
|
522K | 2.05% | |||
| Dec 20, 2024 | 100.56 | 100.09 |
101.85
|
99.07
|
2.1M | 0.40% | |||
| Dec 19, 2024 | 100.16 | 101.2 |
101.77
|
99.22
|
671K | -0.46% | |||
| Dec 18, 2024 | 100.62 | 104.21 |
104.95
|
99.2
|
554K | -2.6% | |||
| Dec 17, 2024 | 103.31 | 105.44 |
105.54
|
103.12
|
704K | -2.2% | |||
| Dec 16, 2024 | 105.63 | 106.74 |
107.29
|
105.28
|
546K | -1.01% | |||
| Dec 13, 2024 | 106.71 | 107.35 |
107.89
|
105.05
|
567K | 0.25% | |||
| Dec 12, 2024 | 106.44 | 106.49 |
107.68
|
104.74
|
506K | -0.21% | |||
| Dec 11, 2024 | 106.66 | 106.34 |
108.5
|
105.88
|
619K | 0.95% | |||
| Dec 10, 2024 | 105.66 | 105.34 |
106.24
|
104.12
|
554K | 0.33% | |||
| Dec 9, 2024 | 105.31 | 104.5 |
107.44
|
103.72
|
429K | 0.83% | |||
| Dec 6, 2024 | 104.44 | 104.33 |
105.97
|
103.84
|
533K | 0.46% | |||
| Dec 5, 2024 | 103.96 | 104.69 |
107.26
|
103.67
|
736K | 0.25% | |||
| Dec 4, 2024 | 103.7 | 106.76 |
106.76
|
103.11
|
700K | -1.8% | |||
| Dec 3, 2024 | 105.6 | 106.59 |
107.09
|
105.1
|
853K | -2.08% | |||
| Dec 2, 2024 | 107.84 | 104.56 |
108.82
|
104.44
|
680K | 3.25% | |||
| Nov 29, 2024 | 104.45 | 106.44 |
106.86
|
104.37
|
374K | -1.01% | |||
| Nov 27, 2024 | 105.52 | 107.41 |
107.8
|
104.06
|
408K | -1.76% | |||
| Nov 26, 2024 | 107.41 | 109.61 |
110
|
107
|
502K | -1.3% | |||
| Nov 25, 2024 | 108.82 | 105.63 |
109.85
|
104.87
|
894K | 3.82% | |||
| Nov 22, 2024 | 104.82 | 102.24 |
104.97
|
102.03
|
569K | 2.21% | |||
| Nov 21, 2024 | 102.55 | 101.17 |
102.98
|
100.38
|
467K | 2.34% | |||
| Nov 20, 2024 | 100.21 | 100.11 |
100.35
|
98.56
|
696K | -0.37% | |||
| Nov 19, 2024 | 100.58 | 100.65 |
101.9
|
100.39
|
554K | -0.47% | |||
| Nov 18, 2024 | 101.06 | 100.67 |
101.74
|
100.36
|
776K | 0.39% | |||
| Nov 15, 2024 | 100.67 | 100.16 |
102.16
|
99.7
|
797K | -0.82% | |||
| Nov 14, 2024 | 101.5 | 101.51 |
102.59
|
100.96
|
776K | 1.11% | |||
| Nov 13, 2024 | 100.39 | 103.42 |
104.48
|
100.38
|
1.1M | -4.09% | |||
| Nov 12, 2024 | 104.67 | 104.74 |
106.41
|
104.04
|
780K | -0.04% | |||
| Nov 11, 2024 | 104.71 | 103.58 |
104.87
|
102.2
|
869K | 0.96% | |||
| Nov 8, 2024 | 103.71 | 103.07 |
104.01
|
102.33
|
625K | 0.15% | |||
| Nov 7, 2024 | 103.55 | 105.82 |
105.82
|
103.11
|
756K | -0.54% | |||
| Nov 6, 2024 | 104.11 | 105.31 |
106
|
102.28
|
1.1M | 1.28% | |||
| Nov 5, 2024 | 102.79 | 100.49 |
109.35
|
100
|
1.9M | -7.09% | |||
| Nov 4, 2024 | 110.63 | 109.41 |
113.77
|
109
|
1.2M | 0.30% | |||
| Nov 1, 2024 | 110.3 | 110.89 |
112.24
|
109.55
|
696K | 0.44% | |||
| Oct 31, 2024 | 109.82 | 113.81 |
113.81
|
109.21
|
925K | 0% | |||