$CRUS: Cirrus Logic, Inc. - Common Stock
2024-03-18 CRUS 2024-03-18 18:00:53 89.82 88.00 0.38% CRUS 2024-03-18 20:00:48 0.00 0.00 0.38% 2024-03-19 CRUS 2024-03-19 05:00:44 119.40 77.74 0.38% CRUS 2024-03-19 06:01:01 94.07 77.74 0.38% CRUS 2024-03-19 08:01:01 90.03 87.78 0.38% CRUS 2024-03-19 09:00:52 88.97 87.57 0.38% CRUS 2024-03-19 10:00:59 87.57 87.28 -1.80% CRUS 2024-03-19 11:00:49 88.06 87.99 -1.01% CRUS 2024-03-19 12:01:01 88.54 88.46 -0.42% CRUS 2024-03-19 13:00:56 89.36 89.18 0.39% CRUS 2024-03-19 14:01:03 88.95 88.86 0.01% CRUS 2024-03-19 15:00:54 88.84 88.80 -0.11% CRUS 2024-03-19 16:00:54 89.82 85.65 -0.30% CRUS 2024-03-19 17:00:44 89.82 86.86 -0.30% CRUS 2024-03-19 18:00:54 89.82 85.65 -0.30% CRUS 2024-03-19 19:00:44 89.82 88.98 -0.30% CRUS 2024-03-19 20:00:59 0.00 0.00 -0.30% 2024-03-20 CRUS 2024-03-20 05:00:56 119.40 77.74 -0.30% CRUS 2024-03-20 07:00:45 94.55 77.74 -0.30% CRUS 2024-03-20 08:00:57 94.55 85.01 -0.30% CRUS 2024-03-20 09:00:56 89.94 87.40 -0.30% CRUS 2024-03-20 10:01:08 89.04 88.89 0.46% CRUS 2024-03-20 11:00:44 88.91 88.79 0.19% CRUS 2024-03-20 12:01:03 88.89 88.82 0.21% CRUS 2024-03-20 13:00:50 89.00 88.89 0.40% CRUS 2024-03-20 14:01:03 89.62 89.44 0.89% CRUS 2024-03-20 15:00:51 89.98 89.83 1.51% CRUS 2024-03-20 16:01:07 92.00 85.65 2.13% CRUS 2024-03-20 17:00:43 92.00 88.71 2.67% CRUS 2024-03-20 18:00:56 92.00 85.65 2.67% CRUS 2024-03-20 20:00:56 0.00 0.00 2.67% 2024-03-21 CRUS 2024-03-21 05:00:56 119.40 77.74 2.67% CRUS 2024-03-21 06:01:17 95.14 77.74 2.67% CRUS 2024-03-21 07:00:53 95.14 83.06 2.67% CRUS 2024-03-21 08:00:57 95.14 91.44 2.67% CRUS 2024-03-21 09:00:48 95.14 91.71 2.67% CRUS 2024-03-21 10:01:02 92.01 91.72 1.47% CRUS 2024-03-21 11:00:52 91.85 91.69 1.42% CRUS 2024-03-21 12:01:07 92.13 92.04 1.73% CRUS 2024-03-21 13:00:47 91.95 91.85 1.56% CRUS 2024-03-21 14:00:47 91.48 91.38 1.04% CRUS 2024-03-21 15:00:56 90.65 90.52 0.05% CRUS 2024-03-21 16:00:50 92.04 88.44 -0.32% CRUS 2024-03-21 17:00:54 92.04 88.44 -0.31% CRUS 2024-03-21 18:00:49 90.81 89.80 -0.31% CRUS 2024-03-21 19:00:51 90.84 89.82 -0.31% CRUS 2024-03-21 20:00:58 0.00 0.00 -0.31% 2024-03-22 CRUS 2024-03-22 05:00:45 119.40 77.74 -0.31% CRUS 2024-03-22 06:00:55 94.59 77.74 -0.31% CRUS 2024-03-22 07:00:47 94.59 80.00 -0.31% CRUS 2024-03-22 08:01:02 94.59 87.26 0.42% CRUS 2024-03-22 10:01:11 90.29 90.05 -0.03% CRUS 2024-03-22 11:00:53 90.14 90.02 -0.11% CRUS 2024-03-22 12:01:03 90.40 90.34 0.13% CRUS 2024-03-22 13:00:50 90.53 90.43 0.31% CRUS 2024-03-22 14:00:54 91.03 90.91 0.76% CRUS 2024-03-22 15:00:55 91.00 90.94 0.80% CRUS 2024-03-22 16:00:54 94.59 90.13 0.70% CRUS 2024-03-22 17:00:48 92.69 90.13 2.70% CRUS 2024-03-22 18:00:59 91.34 90.33 1.30% CRUS 2024-03-22 20:00:58 0.00 0.00 1.30% 2024-03-25 CRUS 2024-03-25 05:00:57 119.40 77.74 1.30% CRUS 2024-03-25 07:00:58 94.58 80.00 1.30% CRUS 2024-03-25 08:00:54 90.63 80.00 1.30% CRUS 2024-03-25 09:00:46 90.44 80.00 1.30% CRUS 2024-03-25 10:01:00 90.29 89.96 -0.81% CRUS 2024-03-25 11:00:58 90.74 90.56 -0.17% CRUS 2024-03-25 12:01:05 90.53 90.41 -0.51% CRUS 2024-03-25 13:00:54 90.77 90.66 -0.19% CRUS 2024-03-25 14:00:59 90.72 90.66 -0.20% CRUS 2024-03-25 15:00:57 90.66 90.60 -0.27% CRUS 2024-03-25 16:00:52 92.00 88.47 -0.65% CRUS 2024-03-25 17:00:47 92.00 88.47 1.23% CRUS 2024-03-25 18:00:43 92.00 87.30 1.23% CRUS 2024-03-25 20:00:58 0.00 0.00 1.23% 2024-03-26 CRUS 2024-03-26 05:00:49 119.40 77.74 1.23% CRUS 2024-03-26 06:00:54 94.80 77.74 1.23% CRUS 2024-03-26 07:00:55 94.80 82.73 1.23% CRUS 2024-03-26 08:00:48 94.80 80.00 1.23% CRUS 2024-03-26 09:00:47 91.62 89.68 -0.42% CRUS 2024-03-26 10:01:09 90.78 90.68 0.54% CRUS 2024-03-26 11:00:47 90.31 90.22 -0.02% CRUS 2024-03-26 12:00:55 89.99 89.87 -0.41% CRUS 2024-03-26 13:00:46 89.94 89.88 -0.37% CRUS 2024-03-26 14:01:04 90.34 90.26 0.03% CRUS 2024-03-26 15:00:45 90.31 90.23 -0.03% CRUS 2024-03-26 16:00:53 91.24 85.65 -1.02% CRUS 2024-03-26 17:00:43 91.14 87.56 -1.03% CRUS 2024-03-26 18:00:34 91.24 85.65 -1.03% CRUS 2024-03-26 20:00:31 0.00 0.00 -1.03% 2024-03-27 CRUS 2024-03-27 05:00:48 119.90 77.35 -1.03% CRUS 2024-03-27 06:00:56 119.40 77.74 -1.03% CRUS 2024-03-27 07:00:48 94.97 81.72 -1.03% CRUS 2024-03-27 08:00:58 94.97 77.74 -1.03% CRUS 2024-03-27 09:00:47 94.97 88.01 -1.03% CRUS 2024-03-27 10:00:55 90.08 89.70 0.70% CRUS 2024-03-27 11:00:48 90.77 90.66 1.57% CRUS 2024-03-27 12:01:09 91.05 90.92 1.85% CRUS 2024-03-27 13:00:51 91.36 91.27 2.22% CRUS 2024-03-27 14:01:02 91.43 91.40 2.29% CRUS 2024-03-27 15:00:44 91.59 91.52 2.44% CRUS 2024-03-27 16:00:48 92.35 91.66 2.87% CRUS 2024-03-27 17:00:46 92.35 91.66 2.60% CRUS 2024-03-27 18:00:53 94.97 91.10 2.29% CRUS 2024-03-27 20:00:49 0.00 0.00 2.29% 2024-03-28 CRUS 2024-03-28 05:00:56 119.40 77.74 2.29% CRUS 2024-03-28 06:00:54 94.87 77.74 2.29% CRUS 2024-03-28 07:00:53 94.87 87.30 2.29% CRUS 2024-03-28 08:00:55 94.87 91.09 2.29% CRUS 2024-03-28 10:00:55 92.30 91.89 0.25% CRUS 2024-03-28 11:00:54 92.07 91.94 0.00% CRUS 2024-03-28 12:01:07 92.45 92.41 0.57% CRUS 2024-03-28 13:00:45 91.95 91.82 0.02% CRUS 2024-03-28 14:00:52 92.20 92.13 0.22% CRUS 2024-03-28 15:00:45 92.40 92.36 0.50% CRUS 2024-03-28 16:00:56 93.90 91.00 0.69% CRUS 2024-03-28 17:00:49 93.90 91.00 0.67% CRUS 2024-03-28 18:00:46 93.90 92.56 0.67% CRUS 2024-03-28 20:00:50 0.00 0.00 0.67% 2024-04-01 CRUS 2024-04-01 05:00:55 119.40 77.74 0.67% CRUS 2024-04-01 07:00:50 95.00 85.00 0.67% CRUS 2024-04-01 08:01:00 95.00 92.40 0.67% CRUS 2024-04-01 09:00:54 94.13 92.42 0.67% CRUS 2024-04-01 10:00:54 94.00 93.51 1.29% CRUS 2024-04-01 11:00:59 92.87 92.67 0.24% CRUS 2024-04-01 12:01:00 92.50 92.43 -0.13% CRUS 2024-04-01 13:00:53 92.53 92.41 -0.08% CRUS 2024-04-01 14:01:02 92.22 92.16 -0.38% CRUS 2024-04-01 15:00:48 92.05 91.95 -0.64% CRUS 2024-04-01 16:00:50 94.00 91.00 -0.75% CRUS 2024-04-01 20:00:48 0.00 0.00 -0.75% 2024-04-02 CRUS 2024-04-02 05:00:48 119.40 77.74 -0.75% CRUS 2024-04-02 07:00:46 99.72 77.74 -0.75% CRUS 2024-04-02 08:00:51 91.76 77.74 -0.75% CRUS 2024-04-02 09:00:50 91.52 89.89 -2.24% CRUS 2024-04-02 10:01:00 91.49 91.28 -0.33% CRUS 2024-04-02 11:00:48 91.15 91.05 -0.79% CRUS 2024-04-02 12:01:03 91.54 91.48 -0.37% CRUS 2024-04-02 13:00:52 91.39 91.30 -0.53% CRUS 2024-04-02 14:00:59 91.58 91.50 -0.31% CRUS 2024-04-02 15:00:50 91.59 91.49 -0.35% CRUS 2024-04-02 16:00:59 92.00 90.15 -0.18% CRUS 2024-04-02 17:00:53 92.00 90.15 -1.86% CRUS 2024-04-02 20:00:52 0.00 0.00 -1.86% 2024-04-03 CRUS 2024-04-03 05:00:44 119.40 77.74 -1.86% CRUS 2024-04-03 07:00:57 105.40 77.74 -1.86% CRUS 2024-04-03 10:01:04 91.68 91.22 -0.17% CRUS 2024-04-03 11:00:57 91.75 91.63 -0.05% CRUS 2024-04-03 12:00:56 91.86 91.72 0.10% CRUS 2024-04-03 13:00:45 91.96 91.89 0.26% CRUS 2024-04-03 14:00:49 92.05 91.93 0.37% CRUS 2024-04-03 15:00:52 92.11 92.03 0.37% CRUS 2024-04-03 16:01:02 94.00 90.15 -0.02% CRUS 2024-04-03 17:00:48 93.48 90.15 -0.02% CRUS 2024-04-03 18:00:58 92.22 91.21 -0.02% CRUS 2024-04-03 20:00:49 0.00 0.00 -0.02% 2024-04-04 CRUS 2024-04-04 05:00:47 119.40 77.74 -0.02% CRUS 2024-04-04 07:00:57 105.40 78.65 -0.02% CRUS 2024-04-04 08:00:51 97.09 77.74 -0.02% CRUS 2024-04-04 09:00:51 97.09 92.21 -0.02% CRUS 2024-04-04 10:00:58 93.08 92.81 1.44% CRUS 2024-04-04 11:00:48 93.05 92.87 1.46% CRUS 2024-04-04 12:00:57 93.52 93.44 2.00% CRUS 2024-04-04 13:00:49 93.12 93.04 1.52% CRUS 2024-04-04 14:00:54 93.01 92.92 1.38% CRUS 2024-04-04 15:00:57 90.81 90.60 -1.08% CRUS 2024-04-04 16:00:55 90.45 88.76 -1.31% CRUS 2024-04-04 17:00:53 93.59 88.76 -1.31% CRUS 2024-04-04 18:00:57 93.59 88.64 -1.31% CRUS 2024-04-04 20:00:58 0.00 0.00 -1.31% 2024-04-05 CRUS 2024-04-05 05:00:52 119.40 86.00 -1.31% CRUS 2024-04-05 07:00:49 102.00 86.00 -1.31% CRUS 2024-04-05 08:01:00 93.58 88.68 -1.31% CRUS 2024-04-05 09:00:46 93.58 89.87 -1.31% CRUS 2024-04-05 10:01:01 90.33 90.03 -0.46% CRUS 2024-04-05 11:00:55 90.72 90.55 0.17% CRUS 2024-04-05 12:00:54 91.18 91.10 0.79% CRUS 2024-04-05 13:00:47 91.69 91.58 1.35% CRUS 2024-04-05 14:01:08 91.12 91.07 0.69% CRUS 2024-04-05 15:00:50 91.04 90.95 0.63% CRUS 2024-04-05 16:01:03 93.59 86.00 1.39% CRUS 2024-04-05 17:00:54 93.59 89.93 1.39% CRUS 2024-04-05 18:00:51 92.27 91.26 1.39% CRUS 2024-04-05 19:00:48 93.59 86.00 1.39% CRUS 2024-04-05 20:01:00 0.00 0.00 1.39% 2024-04-08 CRUS 2024-04-08 05:00:44 119.40 77.74 1.39% CRUS 2024-04-08 06:01:02 95.08 77.74 1.39% CRUS 2024-04-08 08:00:58 93.58 77.74 1.39% CRUS 2024-04-08 09:01:18 95.08 91.78 0.01% CRUS 2024-04-08 10:01:00 92.46 92.33 0.62% CRUS 2024-04-08 11:00:49 93.12 92.95 1.46% CRUS 2024-04-08 12:01:08 92.53 92.33 0.79% CRUS 2024-04-08 13:00:45 92.54 92.46 0.83% CRUS 2024-04-08 14:00:59 92.34 92.27 0.61% CRUS 2024-04-08 15:00:49 92.31 92.25 0.56% CRUS 2024-04-08 16:00:56 93.59 87.30 -0.08% CRUS 2024-04-08 17:00:47 92.24 91.23 -0.08% CRUS 2024-04-08 18:00:59 93.59 87.30 -0.08% CRUS 2024-04-08 19:00:51 92.27 91.26 -0.08% CRUS 2024-04-08 20:00:53 0.00 0.00 -0.08% 2024-04-09 CRUS 2024-04-09 05:00:48 107.50 77.74 -0.08% CRUS 2024-04-09 06:00:50 95.50 77.74 -0.08% CRUS 2024-04-09 08:01:00 93.00 77.74 -0.08% CRUS 2024-04-09 09:00:52 93.00 83.75 -0.08% CRUS 2024-04-09 10:00:51 93.02 92.86 1.37% CRUS 2024-04-09 11:00:49 92.79 92.69 1.08% CRUS 2024-04-09 12:00:54 93.20 93.06 1.53% CRUS 2024-04-09 13:00:54 93.41 93.32 1.83% CRUS 2024-04-09 14:01:04 93.39 93.26 1.82% CRUS 2024-04-09 15:01:00 93.18 93.14 1.57% CRUS 2024-04-09 16:00:51 93.90 91.69 2.03% CRUS 2024-04-09 18:00:57 93.90 87.30 2.03% CRUS 2024-04-09 20:00:51 0.00 0.00 2.03% 2024-04-10 CRUS 2024-04-10 05:00:48 119.40 77.74 2.03% CRUS 2024-04-10 06:01:02 94.69 77.74 2.03% CRUS 2024-04-10 09:00:46 93.09 80.94 2.03% CRUS 2024-04-10 10:01:07 92.13 91.91 -1.58% CRUS 2024-04-10 11:00:47 91.47 91.33 -2.38% CRUS 2024-04-10 12:00:47 90.81 90.65 -3.04% CRUS 2024-04-10 13:00:50 90.50 90.42 -3.42% CRUS 2024-04-10 14:00:59 90.24 89.99 -3.71% CRUS 2024-04-10 15:00:48 89.94 89.78 -4.01% CRUS 2024-04-10 16:00:57 94.00 89.00 -3.70% CRUS 2024-04-10 17:00:42 91.97 89.00 -3.62% CRUS 2024-04-10 18:00:49 94.00 89.00 -3.62% CRUS 2024-04-10 19:00:45 90.59 89.58 -3.62% CRUS 2024-04-10 20:00:56 0.00 0.00 -3.62% 2024-04-11 CRUS 2024-04-11 05:00:51 119.40 77.74 -3.62% CRUS 2024-04-11 06:00:49 94.68 77.74 -3.62% CRUS 2024-04-11 08:01:02 94.68 88.76 -3.62% CRUS 2024-04-11 09:00:49 94.68 89.09 -3.62% CRUS 2024-04-11 10:00:56 90.10 89.96 -0.15% CRUS 2024-04-11 11:00:48 89.85 89.70 -0.42% CRUS 2024-04-11 12:01:00 90.20 90.06 -0.04% CRUS 2024-04-11 13:00:51 90.06 89.91 -0.22% CRUS 2024-04-11 14:00:57 90.29 90.21 0.11% CRUS 2024-04-11 15:00:52 90.60 90.53 0.38% CRUS 2024-04-11 16:00:49 94.00 87.30 0.73% CRUS 2024-04-11 17:00:52 92.67 89.03 0.75% CRUS 2024-04-11 18:00:52 94.00 87.30 0.75% CRUS 2024-04-11 19:00:47 94.00 87.30 -0.19% CRUS 2024-04-11 20:00:52 0.00 0.00 -0.19% 2024-04-12 CRUS 2024-04-12 05:00:54 96.00 77.74 -0.19% CRUS 2024-04-12 07:00:44 94.64 77.74 -0.19% CRUS 2024-04-12 08:00:47 94.64 88.51 -0.19% CRUS 2024-04-12 09:00:40 94.64 88.76 -0.19% CRUS 2024-04-12 10:01:12 89.58 89.18 -1.67% CRUS 2024-04-12 11:00:52 88.76 88.62 -2.31% CRUS 2024-04-12 12:00:48 88.84 88.74 -2.31% CRUS 2024-04-12 13:00:52 88.48 88.46 -2.64% CRUS 2024-04-12 14:00:47 88.41 88.35 -2.77% CRUS 2024-04-12 15:00:49 87.96 87.83 -3.26% CRUS 2024-04-12 16:00:59 90.33 87.30 -2.54% CRUS 2024-04-12 17:00:45 90.33 87.30 -2.72% CRUS 2024-04-12 18:00:56 94.00 87.30 -2.72% CRUS 2024-04-12 20:00:53 0.00 0.00 -2.72% 2024-04-15 CRUS 2024-04-15 04:00:55 97.10 85.00 -2.72% CRUS 2024-04-15 07:00:46 94.25 85.00 -2.72% CRUS 2024-04-15 08:00:52 94.25 85.02 -2.72% CRUS 2024-04-15 09:00:45 94.25 88.64 -2.72% CRUS 2024-04-15 10:00:56 89.26 88.82 0.59% CRUS 2024-04-15 11:00:50 87.88 87.70 -0.91% CRUS 2024-04-15 12:00:51 87.94 87.82 -0.80% CRUS 2024-04-15 13:00:54 87.53 87.41 -1.17% CRUS 2024-04-15 14:00:52 86.64 86.52 -2.18% CRUS 2024-04-15 15:00:48 86.51 86.44 -2.32% CRUS 2024-04-15 16:00:49 89.82 86.18 -1.75% CRUS 2024-04-15 17:00:43 88.71 86.18 -1.80% CRUS 2024-04-15 18:00:52 89.82 86.18 -1.80% CRUS 2024-04-15 20:00:52 0.00 0.00 -1.80% 2024-04-16 CRUS 2024-04-16 05:00:42 119.40 77.74 -1.80% CRUS 2024-04-16 06:00:49 93.66 83.58 -1.80% CRUS 2024-04-16 08:00:53 90.31 86.42 -1.80% CRUS 2024-04-16 09:00:43 88.74 86.44 -1.80% CRUS 2024-04-16 10:00:55 86.47 86.34 -0.70% CRUS 2024-04-16 11:00:49 86.52 86.39 -0.59% CRUS 2024-04-16 12:00:48 86.82 86.66 -0.26% CRUS 2024-04-16 13:00:39 86.74 86.67 -0.29% CRUS 2024-04-16 14:00:55 86.17 86.05 -1.03% CRUS 2024-04-16 15:00:47 86.20 86.12 -0.93% CRUS 2024-04-16 16:00:58 89.82 85.65 -1.31% CRUS 2024-04-16 17:00:48 87.53 85.65 -1.51% CRUS 2024-04-16 18:00:57 89.82 85.65 -1.51% CRUS 2024-04-16 20:00:49 0.00 0.00 -1.51% 2024-04-17 CRUS 2024-04-17 05:00:55 119.40 77.74 -1.51% CRUS 2024-04-17 07:00:54 93.22 84.35 -1.51% CRUS 2024-04-17 08:00:51 87.99 85.02 -1.51% CRUS 2024-04-17 09:00:41 87.99 85.64 -1.51% CRUS 2024-04-17 10:01:05 86.02 85.81 0.08% CRUS 2024-04-17 11:00:46 86.82 86.64 1.15% CRUS 2024-04-17 12:00:56 86.11 86.00 0.29% CRUS 2024-04-17 13:00:46 85.84 85.75 -0.05% CRUS 2024-04-17 14:00:57 85.97 85.83 0.10% CRUS 2024-04-17 15:00:47 85.53 85.41 -0.41% CRUS 2024-04-17 16:00:50 93.22 85.15 -0.64% CRUS 2024-04-17 17:00:57 86.95 85.15 -0.65%