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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 2 | 121.75 | 119.03 |
122.22
|
119.01
|
724K | 2.83% | |||
| Dec 1 | 118.4 | 119.35 |
119.62
|
117.74
|
491K | -1.61% | |||
| Nov 28 | 120.34 | 120.43 |
121.06
|
119.28
|
235K | 0.48% | |||
| Nov 26 | 119.77 | 118.73 |
120.71
|
117.88
|
464K | 1.02% | |||
| Nov 25 | 118.56 | 116.98 |
118.83
|
116
|
351K | 1.52% | |||
| Nov 24 | 116.78 | 117.65 |
118.3
|
116.07
|
373K | -1.13% | |||
| Nov 21 | 118.12 | 114.01 |
118.74
|
113.31
|
656K | 4.08% | |||
| Nov 20 | 113.49 | 117.3 |
118.64
|
113.35
|
455K | -1.99% | |||
| Nov 19 | 115.79 | 115.51 |
117.9
|
115.29
|
432K | 0.24% | |||
| Nov 18 | 115.51 | 114.65 |
116.35
|
114
|
538K | 0.06% | |||
| Nov 17 | 115.44 | 118.22 |
119.56
|
114.68
|
530K | -3.24% | |||
| Nov 14 | 119.31 | 117.44 |
120.4
|
117.22
|
706K | -0.23% | |||
| Nov 13 | 119.58 | 121.15 |
123.36
|
119.19
|
701K | -1.52% | |||
| Nov 12 | 121.43 | 121.58 |
124
|
121.31
|
453K | 0.86% | |||
| Nov 11 | 120.4 | 118.99 |
120.99
|
118.57
|
435K | 1.40% | |||
| Nov 10 | 118.74 | 120.35 |
121.73
|
118.67
|
697K | 0.08% | |||
| Nov 7 | 118.64 | 116.65 |
119.64
|
116
|
810K | 0.02% | |||
| Nov 6 | 118.62 | 120.01 |
122.58
|
118.53
|
723K | -0.67% | |||
| Nov 5 | 119.42 | 127.05 |
130.2
|
116.39
|
1.6M | -7.88% | |||
| Nov 4 | 129.63 | 129.6 |
130.46
|
128.6
|
614K | -1.23% | |||
| Nov 3 | 131.24 | 132.19 |
132.39
|
129.11
|
955K | -1.06% | |||
| Oct 31 | 132.65 | 132.55 |
134.15
|
131.62
|
721K | 0.08% | |||
| Oct 30 | 132.55 | 131.87 |
135.57
|
131.35
|
594K | 0.95% | |||
| Oct 29 | 131.3 | 136.07 |
136.92
|
130.51
|
693K | -2.75% | |||
| Oct 28 | 135.01 | 132.39 |
136.23
|
131.04
|
436K | 1.65% | |||
| Oct 27 | 132.82 | 131.98 |
133.69
|
131.71
|
355K | 1.70% | |||
| Oct 24 | 130.6 | 132.78 |
132.9
|
130
|
283K | -0.66% | |||
| Oct 23 | 131.47 | 127.51 |
131.63
|
127.17
|
327K | 1.98% | |||
| Oct 22 | 128.92 | 128.85 |
129.97
|
126.63
|
458K | -1.2% | |||
| Oct 21 | 130.49 | 130.34 |
131.29
|
129.64
|
346K | -0.56% | |||
| Oct 20 | 131.22 | 127.2 |
131.87
|
127
|
528K | 4.02% | |||
| Oct 17 | 126.15 | 125.15 |
126.53
|
122.55
|
481K | 2.37% | |||
| Oct 16 | 123.23 | 123.51 |
125.02
|
122.64
|
452K | 0.51% | |||
| Oct 15 | 122.6 | 123.74 |
123.99
|
121.22
|
415K | 1.34% | |||
| Oct 14 | 120.98 | 118.29 |
122.23
|
118.29
|
309K | 0.29% | |||
| Oct 13 | 120.63 | 118.99 |
120.64
|
117.6
|
506K | 4.28% | |||
| Oct 10 | 115.68 | 124.58 |
124.88
|
115.54
|
541K | -7.29% | |||
| Oct 9 | 124.78 | 126.7 |
126.83
|
123.43
|
276K | -1.52% | |||
| Oct 8 | 126.7 | 124.8 |
127.35
|
124.41
|
375K | 2.24% | |||
| Oct 7 | 123.93 | 129 |
129.17
|
123.4
|
346K | -3.2% | |||
| Oct 6 | 128.03 | 128.9 |
129.56
|
127.5
|
270K | 0.68% | |||
| Oct 3 | 127.16 | 126.64 |
128.65
|
125.78
|
414K | 0.41% | |||
| Oct 2 | 126.64 | 127.34 |
129
|
126.52
|
556K | 0.74% | |||
| Oct 1 | 125.71 | 124.52 |
125.86
|
123.06
|
805K | 0.34% | |||
| Sep 30 | 125.29 | 124 |
125.97
|
122.78
|
412K | 1.01% | |||
| Sep 29 | 124.04 | 127.54 |
127.54
|
122.68
|
580K | -1.66% | |||
| Sep 26 | 126.14 | 125.91 |
127.07
|
125.45
|
325K | 0.43% | |||
| Sep 25 | 125.6 | 125.58 |
126.1
|
122.62
|
322K | -0.61% | |||
| Sep 24 | 126.37 | 127.06 |
127.99
|
125.64
|
425K | -0.85% | |||
| Sep 23 | 127.45 | 127.25 |
129.07
|
125.5
|
806K | 0.13% | |||
| Sep 22 | 127.28 | 120.99 |
128.18
|
120.65
|
847K | 5.96% | |||
| Sep 19 | 120.12 | 122.22 |
122.22
|
118.32
|
1.7M | -2.14% | |||
| Sep 18 | 122.75 | 121.34 |
122.85
|
120
|
658K | 3% | |||
| Sep 17 | 119.17 | 118.94 |
121.12
|
117.33
|
380K | 0.36% | |||
| Sep 16 | 118.74 | 117.29 |
118.9
|
116.25
|
454K | 1.85% | |||
| Sep 15 | 116.58 | 117.13 |
118.72
|
115.91
|
364K | -0.18% | |||
| Sep 12 | 116.79 | 115.84 |
117.3
|
115.46
|
694K | 1.40% | |||
| Sep 11 | 115.18 | 113.24 |
115.7
|
113.11
|
495K | 2.23% | |||
| Sep 10 | 112.67 | 116.2 |
116.65
|
109.88
|
663K | -3.22% | |||
| Sep 9 | 116.42 | 117.82 |
118.12
|
115.79
|
623K | 0% | |||