NASDAQ : CRUS
Cirrus Logic, Inc. — Price history
Technology · Semiconductors · United States
Last price 113.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cirrus Logic, Inc. (CRUS) closed at 109.82 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 111.38 | 112.82 | 108.19 | 109.82 | 652,410 | -3.42% |
| 2026-10-29 | 113.86 | 114.11 | 111.755 | 113.71 | 725,785 | +0.56% |
| 2026-10-28 | 114.27 | 114.27 | 111.75 | 113.08 | 1,117,439 | -1.04% |
| 2026-10-27 | 113.76 | 114.63 | 112.47 | 114.27 | 565,968 | +1.12% |
| 2026-10-26 | 112.74 | 113.75 | 111.66 | 113 | 619,224 | +0.61% |
| 2026-10-23 | 109.5 | 112.95 | 109 | 112.32 | 771,632 | +1.66% |
| 2026-10-22 | 109.51 | 111.99 | 109 | 110.49 | 790,621 | -0.14% |
| 2026-10-21 | 109.83 | 111.165 | 108.88 | 110.64 | 601,797 | -0.15% |
| 2026-10-20 | 107.75 | 111.221 | 107.2 | 110.81 | 618,081 | +2.03% |
| 2026-10-19 | 108.75 | 109.87 | 107.595 | 108.6 | 666,496 | +0.68% |
| 2026-10-16 | 109.725 | 110.31 | 106.8 | 107.87 | 786,001 | -0.49% |
| 2026-10-15 | 105.15 | 110.155 | 105.1 | 108.4 | 959,829 | +0.06% |
| 2026-10-14 | 107.09 | 108.57 | 106.24 | 108.34 | 855,694 | +0.32% |
| 2026-10-13 | 106.18 | 109.385 | 106.015 | 107.99 | 768,375 | +1.56% |
| 2026-10-12 | 106.7 | 108.58 | 105.77 | 106.33 | 871,921 | -0.51% |
| 2026-10-09 | 110.48 | 111.29 | 106.33 | 106.87 | 1,213,136 | -5.59% |
| 2026-10-08 | 110.2 | 113.85 | 107.13 | 113.2 | 905,652 | +0.46% |
| 2026-10-07 | 118.19 | 118.82 | 112.59 | 112.68 | 775,700 | -5.21% |
| 2026-10-06 | 122.08 | 122.5 | 117.75 | 118.87 | 753,576 | -2.04% |
| 2026-10-05 | 121.09 | 122.17 | 119.8 | 121.35 | 770,509 | +0.15% |
| 2026-10-02 | 121.85 | 123 | 120.09 | 121.17 | 531,306 | +0.83% |
| 2026-10-01 | 119.99 | 121.3 | 118.625 | 120.17 | 509,534 | +0.17% |
| 2026-09-30 | 121.01 | 121.96 | 119.45 | 119.97 | 671,902 | -0.69% |
| 2026-09-29 | 121 | 121 | 119.135 | 120.8 | 714,909 | +1.06% |
| 2026-09-28 | 120 | 120.14 | 116.94 | 119.53 | 857,564 | -0.33% |
| 2026-09-25 | 119.03 | 120.67 | 118.525 | 119.92 | 383,165 | +0.94% |
| 2026-09-24 | 119.54 | 119.59 | 117.665 | 118.8 | 454,567 | -1.37% |
| 2026-09-23 | 120.14 | 120.86 | 118.97 | 120.45 | 479,374 | +0.06% |
| 2026-09-22 | 119.79 | 120.76 | 119.025 | 120.38 | 605,233 | +0.33% |
| 2026-09-21 | 119 | 120.555 | 117.79 | 119.98 | 624,503 | +0.98% |
| 2026-09-18 | 120.84 | 121.29 | 118.23 | 118.82 | 2,040,502 | -1.29% |
| 2026-09-17 | 120.07 | 121.515 | 117.93 | 120.37 | 744,593 | +2.01% |
| 2026-09-16 | 123.09 | 123.605 | 115.92 | 118 | 874,598 | -3.44% |
| 2026-09-15 | 117.88 | 124.75 | 117.55 | 122.21 | 1,421,319 | +5.05% |
| 2026-09-14 | 115.97 | 118.82 | 114.71 | 116.34 | 851,930 | -2.06% |
| 2026-09-11 | 117 | 120.46 | 116.83 | 118.79 | 1,097,342 | +1.98% |
| 2026-09-10 | 109.6 | 116.57 | 108.77 | 116.48 | 1,095,473 | +5.20% |
| 2026-09-09 | 110 | 111.17 | 108.21 | 110.72 | 921,099 | -0.04% |
| 2026-09-08 | 114.14 | 114.55 | 110.405 | 110.76 | 1,153,718 | -2.16% |
| 2026-09-04 | 113.13 | 114.09 | 111.27 | 113.21 | 1,084,418 | +0.07% |
| 2026-09-03 | 112.31 | 114.29 | 111.66 | 113.13 | 889,137 | +0.06% |
| 2026-09-02 | 109.3 | 114.525 | 109.3 | 113.06 | 1,271,855 | +3.66% |
| 2026-09-01 | 107.9 | 109.37 | 106.26 | 109.07 | 1,453,802 | -0.40% |
| 2026-08-31 | 108.92 | 109.745 | 108.08 | 109.51 | 1,189,291 | +0.95% |
| 2026-08-28 | 110.85 | 110.85 | 108.12 | 108.48 | 611,486 | -2.16% |
| 2026-08-27 | 111.56 | 111.925 | 108.805 | 110.88 | 603,988 | +0.49% |
| 2026-08-26 | 111.66 | 112.464 | 109.917 | 110.34 | 676,018 | -0.98% |
| 2026-08-25 | 112.84 | 113.01 | 110.58 | 111.43 | 590,483 | -0.19% |
| 2026-08-24 | 114.51 | 114.71 | 111.46 | 111.64 | 719,652 | -3.20% |
| 2026-08-21 | 117.18 | 117.26 | 114.67 | 115.33 | 613,451 | -1.34% |
| 2026-08-20 | 117.89 | 119.945 | 116.443 | 116.9 | 697,568 | -0.99% |
| 2026-08-19 | 118.16 | 119.44 | 116.275 | 118.07 | 1,015,022 | +1.02% |
| 2026-08-18 | 118.71 | 119.89 | 116 | 116.88 | 816,851 | -2.49% |
| 2026-08-17 | 120.97 | 121.96 | 119.61 | 119.87 | 734,479 | -1.01% |
| 2026-08-14 | 123 | 123 | 119.97 | 121.09 | 535,582 | -0.11% |
| 2026-08-13 | 121.98 | 123.345 | 120.76 | 121.22 | 797,796 | -0.55% |
| 2026-08-12 | 124.8 | 125.99 | 121.22 | 121.89 | 873,010 | -0.08% |
| 2026-08-11 | 123.58 | 125.77 | 120.818 | 121.99 | 719,511 | +0.12% |
| 2026-08-10 | 124.96 | 125.9 | 121.69 | 121.84 | 998,884 | -2.47% |
| 2026-08-07 | 125.79 | 126.57 | 122.665 | 124.92 | 902,130 | +1.14% |
| 2026-08-06 | 122.15 | 129.65 | 119.845 | 123.51 | 1,720,591 | -4.57% |
| 2026-08-05 | 132.09 | 134.38 | 128.78 | 129.42 | 995,519 | -3.12% |
| 2026-08-04 | 129.08 | 133.76 | 127.05 | 133.59 | 549,442 | +4.92% |
| 2026-08-03 | 127.99 | 129.065 | 125.44 | 127.33 | 800,030 | -1.56% |
| 2026-07-31 | 132.205 | 133.84 | 128.84 | 129.35 | 886,666 | -1.90% |
| 2026-07-30 | 134.39 | 137.044 | 131.07 | 131.86 | 703,166 | -1.65% |
| 2026-07-29 | 134.32 | 136.39 | 131.75 | 134.07 | 893,505 | -1.53% |
| 2026-07-28 | 134.69 | 136.83 | 133.1 | 136.16 | 760,607 | +0.03% |
| 2026-07-27 | 134.33 | 136.33 | 132.86 | 136.12 | 513,630 | +1.88% |
| 2026-07-24 | 133.53 | 136.71 | 132.89 | 133.61 | 543,584 | +0.06% |
| 2026-07-23 | 137.09 | 137.09 | 131.63 | 133.53 | 1,005,417 | -4.27% |
| 2026-07-22 | 138.81 | 140.67 | 138.25 | 139.49 | 404,794 | +0.05% |
| 2026-07-21 | 139.11 | 140.75 | 137.56 | 139.42 | 465,015 | +1.92% |
| 2026-07-20 | 138.57 | 139.79 | 136.64 | 136.79 | 603,847 | -0.86% |
| 2026-07-17 | 134.02 | 138.587 | 134.02 | 137.98 | 688,243 | +0.74% |
| 2026-07-16 | 136.33 | 137.225 | 134.77 | 136.97 | 666,887 | -1.51% |
| 2026-07-15 | 139.25 | 141 | 137.01 | 139.07 | 601,719 | +1.24% |
| 2026-07-14 | 149.81 | 150.82 | 136.01 | 137.36 | 972,759 | -6.25% |
| 2026-07-13 | 148.41 | 148.91 | 145.01 | 146.51 | 454,781 | -2.56% |
| 2026-07-10 | 149.03 | 152.21 | 148 | 150.36 | 483,812 | +0.29% |
| 2026-07-09 | 150 | 152.67 | 149.9 | 149.92 | 620,191 | +2.13% |
| 2026-07-08 | 147.09 | 149.06 | 146.345 | 146.79 | 878,783 | +0.15% |
| 2026-07-07 | 143.88 | 148.32 | 143.69 | 146.57 | 475,605 | -1.52% |
| 2026-07-06 | 147.8 | 150.925 | 147.12 | 148.83 | 470,423 | +1.77% |
| 2026-07-02 | 146.52 | 149.28 | 142.05 | 146.24 | 729,618 | -0.12% |
| 2026-07-01 | 147.02 | 147.66 | 144.62 | 146.42 | 672,943 | -1.42% |
| 2026-06-30 | 146.43 | 148.98 | 145.8 | 148.53 | 566,220 | +1.49% |
| 2026-06-29 | 145.67 | 148.17 | 142.4 | 146.35 | 816,273 | -0.10% |
| 2026-06-26 | 150.7 | 151.13 | 145.46 | 146.5 | 1,006,183 | -4.86% |
| 2026-06-25 | 160.78 | 163.758 | 152.52 | 153.98 | 634,434 | -2.34% |
| 2026-06-24 | 158.44 | 158.59 | 155.32 | 157.67 | 449,477 | -0.07% |
| 2026-06-23 | 158.15 | 161.81 | 155 | 157.78 | 633,549 | -4.61% |
| 2026-06-22 | 167.29 | 168.87 | 165.16 | 165.41 | 521,099 | +0.07% |
| 2026-06-18 | 165.1 | 166.28 | 163.175 | 165.29 | 950,337 | +3.13% |
| 2026-06-17 | 162.66 | 164.555 | 159.475 | 160.27 | 386,998 | -0.30% |
| 2026-06-16 | 165.51 | 169.02 | 160.38 | 160.76 | 431,940 | -3.12% |
| 2026-06-15 | 169.55 | 171.11 | 165.125 | 165.94 | 414,845 | +1.13% |
| 2026-06-12 | 162.78 | 166.72 | 160.68 | 164.09 | 420,374 | +0.71% |
| 2026-06-11 | 161.45 | 163.275 | 157.27 | 162.93 | 461,767 | +3.21% |
| 2026-06-10 | 162.48 | 165.69 | 156.77 | 157.87 | 563,168 | -3.78% |
| 2026-06-09 | 168.29 | 169.165 | 156.29 | 164.07 | 681,873 | -0.96% |
| 2026-06-08 | 168.39 | 169.68 | 164.735 | 165.66 | 602,763 | +0.77% |
| 2026-06-05 | 171.75 | 172.038 | 163.8 | 164.4 | 401,657 | -6.39% |
| 2026-06-04 | 175.65 | 178.199 | 172.74 | 175.63 | 370,708 | -1.83% |
| 2026-06-03 | 170.83 | 180.18 | 170.81 | 178.9 | 461,951 | +4.85% |
| 2026-06-02 | 170.12 | 170.7 | 164.74 | 170.62 | 947,714 | +1.72% |
| 2026-06-01 | 167.73 | 172 | 167.41 | 167.73 | 575,228 | -1.31% |
| 2026-05-29 | 175.7 | 177.115 | 168.485 | 169.95 | 715,738 | -2.51% |
| 2026-05-28 | 173.64 | 175.25 | 169.33 | 174.33 | 366,173 | +0.43% |
| 2026-05-27 | 180.17 | 180.42 | 172.14 | 173.59 | 396,525 | -2.64% |
| 2026-05-26 | 173.73 | 178.57 | 171.4 | 178.3 | 494,246 | +4.17% |
| 2026-05-22 | 166.65 | 172.36 | 166.65 | 171.17 | 408,896 | +2.73% |
| 2026-05-21 | 164.4 | 168.66 | 164.39 | 166.62 | 465,005 | +0.37% |
| 2026-05-20 | 161.27 | 166.15 | 158.09 | 166.01 | 873,414 | +3.02% |
| 2026-05-19 | 157.37 | 161.81 | 156.67 | 161.14 | 639,074 | +0.54% |
| 2026-05-18 | 161.11 | 163.37 | 158.75 | 160.28 | 734,605 | +0.36% |
| 2026-05-15 | 159.89 | 161.32 | 158 | 159.71 | 387,851 | -1.92% |
| 2026-05-14 | 166.7 | 167.2 | 161.07 | 162.84 | 514,970 | -2.17% |
| 2026-05-13 | 170.2 | 170.44 | 164.44 | 166.445 | 597,265 | -0.02% |
| 2026-05-12 | 172.3 | 172.3 | 162.87 | 166.47 | 505,497 | -4.45% |