Skip to main content
Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
131.04
+0.66 (0.51%)
Mar 9, 2026, 2:41 PM EDT - Market open

Cirrus Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026128.94131.31127.75130.80-0.33%136,573
Mar 6, 2026131.38132.63129.68130.37130.37-2.91%556,487
Mar 5, 2026137.40138.79133.00134.28134.28-2.56%484,161
Mar 4, 2026139.04142.52137.04137.81137.81-0.41%482,361
Mar 3, 2026139.90140.82136.18138.38138.38-3.25%471,981
Mar 2, 2026139.90143.63138.69143.03143.031.35%377,189
Feb 27, 2026142.94142.94138.91141.12141.12-2.69%984,450
Feb 26, 2026143.57145.92142.02145.02145.021.01%664,624
Feb 25, 2026145.18145.45143.29143.57143.57-1.05%489,806
Feb 24, 2026144.18146.75143.06145.10145.101.50%470,746
Feb 23, 2026141.87143.55139.86142.95142.950.57%601,528
Feb 20, 2026139.69144.68139.69142.14142.141.32%455,124
Feb 19, 2026145.21145.62136.81140.29140.29-3.90%666,831
Feb 18, 2026144.72146.58144.36145.98145.981.21%471,416
Feb 17, 2026143.58146.73141.55144.24144.24-0.27%684,969
Feb 13, 2026141.34146.49140.38144.63144.631.81%675,719
Feb 12, 2026141.29144.79139.26142.05142.050.62%563,500
Feb 11, 2026144.00146.88140.47141.18141.18-0.63%885,002
Feb 10, 2026139.49142.53139.27142.08142.081.75%952,652
Feb 9, 2026142.09142.59138.56139.63139.63-2.21%952,670
Feb 6, 2026140.01144.76138.60142.78142.781.91%999,428
Feb 5, 2026134.11141.49131.04140.10140.103.85%1,293,399
Feb 4, 2026128.00144.24126.15134.91134.918.29%2,027,221
Feb 3, 2026130.50130.87123.70124.58124.58-4.56%915,762
Feb 2, 2026126.04132.90125.33130.53130.530.15%834,077
Jan 30, 2026128.27131.74127.72130.34130.340.12%1,362,116
Jan 29, 2026130.20130.32125.05130.18130.18-0.37%696,142
Jan 28, 2026128.23131.51127.00130.66130.660.82%441,356
Jan 27, 2026129.44131.20128.85129.60129.601.04%395,083
Jan 26, 2026127.07128.37126.36128.26128.260.73%353,898
Jan 23, 2026129.91130.31125.85127.33127.33-2.52%365,760
Jan 22, 2026132.40133.31129.71130.62130.62-0.51%584,015
Jan 21, 2026127.26133.87126.48131.29131.294.49%1,097,779
Jan 20, 2026121.56127.61121.56125.65125.651.98%703,115
Jan 16, 2026124.16125.00122.20123.21123.21-0.06%281,120
Jan 15, 2026126.12126.55122.15123.28123.28-0.88%655,726
Jan 14, 2026123.57128.00122.96124.38124.380.66%494,607
Jan 13, 2026122.57124.64121.79123.57123.571.78%388,067
Jan 12, 2026121.00121.97119.07121.41121.41-0.29%291,099
Jan 9, 2026123.04123.48121.37121.76121.76-0.86%335,558
Jan 8, 2026118.81123.45118.56122.82122.822.60%494,781
Jan 7, 2026122.33123.26115.93119.71119.71-2.72%470,493
Jan 6, 2026118.74123.75118.74123.06123.063.99%561,039
Jan 5, 2026120.69123.00117.99118.34118.34-1.11%457,697
Jan 2, 2026120.26122.03119.44119.67119.670.99%276,235
Dec 31, 2025120.68120.72118.45118.50118.50-1.58%213,657
Dec 30, 2025120.12120.74119.68120.40120.400.22%245,935
Dec 29, 2025120.78121.74119.03120.13120.13-0.61%207,708
Dec 26, 2025122.03122.06120.55120.87120.87-0.56%207,881
Dec 24, 2025121.56122.41120.69121.55121.550.34%122,330
Dec 23, 2025120.21121.77119.71121.14121.140.49%255,463
Dec 22, 2025122.26122.31120.08120.55120.55-0.49%342,121
Dec 19, 2025119.68122.53119.68121.14121.140.95%1,694,104
Dec 18, 2025122.33123.08119.68120.00120.000.01%361,942
Dec 17, 2025121.40124.60119.39119.99119.99-0.94%404,325
Dec 16, 2025122.78123.07120.19121.13121.13-0.92%348,749
Dec 15, 2025124.11125.00121.85122.25122.25-0.22%456,996
Dec 12, 2025126.02126.97122.41122.52122.52-2.78%441,985
Dec 11, 2025126.00126.89124.56126.02126.02-0.28%373,069
Dec 10, 2025125.77127.01124.35126.38126.380.82%587,254
Dec 9, 2025122.54126.64122.24125.35125.352.30%545,435
Dec 8, 2025124.27125.39121.94122.53122.53-1.04%381,452
Dec 5, 2025123.41124.85122.40123.82123.821.59%444,374
Dec 4, 2025122.17123.56121.21121.88121.88-0.22%460,641
Dec 3, 2025122.86124.01121.87122.15122.150.33%639,948
Dec 2, 2025119.03122.22119.02121.75121.752.83%724,150
Dec 1, 2025119.35119.62117.74118.40118.40-1.61%490,533
Nov 28, 2025120.43121.06119.28120.34120.340.48%235,295
Nov 26, 2025118.73120.71117.88119.77119.771.02%463,667
Nov 25, 2025116.98118.83116.00118.56118.561.52%350,572
Nov 24, 2025117.65118.30116.07116.78116.78-1.13%373,047
Nov 21, 2025114.01118.74113.31118.12118.124.08%656,476
Nov 20, 2025117.30118.64113.35113.49113.49-1.99%454,545
Nov 19, 2025115.51117.90115.29115.79115.790.24%431,601
Nov 18, 2025114.65116.35114.01115.51115.510.06%538,047
Nov 17, 2025118.22119.56114.68115.44115.44-3.24%530,249
Nov 14, 2025117.44120.40117.22119.31119.31-0.23%705,869
Nov 13, 2025121.15123.36119.19119.58119.58-1.52%701,150
Nov 12, 2025121.58124.00121.31121.43121.430.86%452,924
Nov 11, 2025118.99120.99118.58120.40120.401.40%434,894
Nov 10, 2025120.35121.73118.67118.74118.740.08%696,894
Nov 7, 2025116.65119.65116.00118.64118.640.02%810,053
Nov 6, 2025120.01122.58118.53118.62118.62-0.67%722,833
Nov 5, 2025127.05130.20116.40119.42119.42-7.88%1,586,985
Nov 4, 2025129.60130.46128.60129.63129.63-1.23%614,069
Nov 3, 2025132.19132.39129.11131.24131.24-1.06%955,292
Oct 31, 2025132.55134.15131.62132.65132.650.08%721,064
Oct 30, 2025131.87135.57131.36132.55132.550.95%593,637
Oct 29, 2025136.07136.92130.51131.30131.30-2.75%692,503
Oct 28, 2025132.39136.23131.04135.01135.011.65%436,027
Oct 27, 2025131.98133.69131.71132.82132.821.70%355,370
Oct 24, 2025132.78132.90130.00130.60130.60-0.66%282,860
Oct 23, 2025127.51131.63127.17131.47131.471.98%326,726
Oct 22, 2025128.85129.97126.63128.92128.92-1.20%458,260
Oct 21, 2025130.34131.29129.64130.49130.49-0.56%346,452
Oct 20, 2025127.20131.87127.00131.22131.224.02%528,332
Oct 17, 2025125.15126.53122.55126.15126.152.37%480,524
Oct 16, 2025123.51125.02122.65123.23123.230.51%451,544
Oct 15, 2025123.74123.99121.22122.60122.601.34%414,638
Oct 14, 2025118.29122.23118.29120.98120.980.29%308,873