Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
123.82
+1.94 (1.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cirrus Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.41 | 124.85 | 122.40 | 123.82 | 123.82 | 1.59% | 444,374 |
| Dec 4, 2025 | 122.17 | 123.56 | 121.21 | 121.88 | 121.88 | -0.22% | 460,641 |
| Dec 3, 2025 | 122.86 | 124.01 | 121.87 | 122.15 | 122.15 | 0.33% | 639,948 |
| Dec 2, 2025 | 119.03 | 122.22 | 119.02 | 121.75 | 121.75 | 2.83% | 724,108 |
| Dec 1, 2025 | 119.35 | 119.62 | 117.74 | 118.40 | 118.40 | -1.61% | 490,533 |
| Nov 28, 2025 | 120.43 | 121.06 | 119.28 | 120.34 | 120.34 | 0.48% | 234,816 |
| Nov 26, 2025 | 118.73 | 120.71 | 117.88 | 119.77 | 119.77 | 1.02% | 463,659 |
| Nov 25, 2025 | 116.98 | 118.83 | 116.00 | 118.56 | 118.56 | 1.52% | 350,572 |
| Nov 24, 2025 | 117.65 | 118.30 | 116.07 | 116.78 | 116.78 | -1.13% | 368,926 |
| Nov 21, 2025 | 114.01 | 118.74 | 113.31 | 118.12 | 118.12 | 4.08% | 650,954 |
| Nov 20, 2025 | 117.30 | 118.64 | 113.35 | 113.49 | 113.49 | -1.99% | 454,543 |
| Nov 19, 2025 | 115.51 | 117.90 | 115.29 | 115.79 | 115.79 | 0.24% | 431,601 |
| Nov 18, 2025 | 114.65 | 116.35 | 114.01 | 115.51 | 115.51 | 0.06% | 538,047 |
| Nov 17, 2025 | 118.22 | 119.56 | 114.68 | 115.44 | 115.44 | -3.24% | 530,249 |
| Nov 14, 2025 | 117.44 | 120.40 | 117.22 | 119.31 | 119.31 | -0.23% | 705,869 |
| Nov 13, 2025 | 121.15 | 123.36 | 119.19 | 119.58 | 119.58 | -1.52% | 701,150 |
| Nov 12, 2025 | 121.58 | 124.00 | 121.31 | 121.43 | 121.43 | 0.86% | 452,924 |
| Nov 11, 2025 | 118.99 | 120.99 | 118.58 | 120.40 | 120.40 | 1.40% | 434,894 |
| Nov 10, 2025 | 120.35 | 121.73 | 118.67 | 118.74 | 118.74 | 0.08% | 696,894 |
| Nov 7, 2025 | 116.65 | 119.65 | 116.00 | 118.64 | 118.64 | 0.02% | 810,053 |
| Nov 6, 2025 | 120.01 | 122.58 | 118.53 | 118.62 | 118.62 | -0.67% | 722,833 |
| Nov 5, 2025 | 127.05 | 130.20 | 116.40 | 119.42 | 119.42 | -7.88% | 1,586,985 |
| Nov 4, 2025 | 129.60 | 130.46 | 128.60 | 129.63 | 129.63 | -1.23% | 614,069 |
| Nov 3, 2025 | 132.19 | 132.39 | 129.11 | 131.24 | 131.24 | -1.06% | 955,292 |
| Oct 31, 2025 | 132.55 | 134.15 | 131.62 | 132.65 | 132.65 | 0.08% | 721,064 |
| Oct 30, 2025 | 131.87 | 135.57 | 131.36 | 132.55 | 132.55 | 0.95% | 593,637 |
| Oct 29, 2025 | 136.07 | 136.92 | 130.51 | 131.30 | 131.30 | -2.75% | 692,503 |
| Oct 28, 2025 | 132.39 | 136.23 | 131.04 | 135.01 | 135.01 | 1.65% | 436,027 |
| Oct 27, 2025 | 131.98 | 133.69 | 131.71 | 132.82 | 132.82 | 1.70% | 355,370 |
| Oct 24, 2025 | 132.78 | 132.90 | 130.00 | 130.60 | 130.60 | -0.66% | 282,860 |
| Oct 23, 2025 | 127.51 | 131.63 | 127.17 | 131.47 | 131.47 | 1.98% | 326,726 |
| Oct 22, 2025 | 128.85 | 129.97 | 126.63 | 128.92 | 128.92 | -1.20% | 458,260 |
| Oct 21, 2025 | 130.34 | 131.29 | 129.64 | 130.49 | 130.49 | -0.56% | 346,452 |
| Oct 20, 2025 | 127.20 | 131.87 | 127.00 | 131.22 | 131.22 | 4.02% | 528,332 |
| Oct 17, 2025 | 125.15 | 126.53 | 122.55 | 126.15 | 126.15 | 2.37% | 480,524 |
| Oct 16, 2025 | 123.51 | 125.02 | 122.65 | 123.23 | 123.23 | 0.51% | 451,544 |
| Oct 15, 2025 | 123.74 | 123.99 | 121.22 | 122.60 | 122.60 | 1.34% | 414,638 |
| Oct 14, 2025 | 118.29 | 122.23 | 118.29 | 120.98 | 120.98 | 0.29% | 308,873 |
| Oct 13, 2025 | 118.99 | 120.64 | 117.60 | 120.63 | 120.63 | 4.28% | 505,635 |
| Oct 10, 2025 | 124.58 | 124.88 | 115.54 | 115.68 | 115.68 | -7.29% | 541,027 |
| Oct 9, 2025 | 126.70 | 126.83 | 123.43 | 124.78 | 124.78 | -1.52% | 276,376 |
| Oct 8, 2025 | 124.80 | 127.35 | 124.41 | 126.70 | 126.70 | 2.24% | 374,963 |
| Oct 7, 2025 | 129.00 | 129.17 | 123.40 | 123.93 | 123.93 | -3.20% | 345,548 |
| Oct 6, 2025 | 128.90 | 129.56 | 127.50 | 128.03 | 128.03 | 0.68% | 269,987 |
| Oct 3, 2025 | 126.64 | 128.65 | 125.78 | 127.16 | 127.16 | 0.41% | 414,346 |
| Oct 2, 2025 | 127.34 | 129.00 | 126.52 | 126.64 | 126.64 | 0.74% | 556,309 |
| Oct 1, 2025 | 124.52 | 125.86 | 123.06 | 125.71 | 125.71 | 0.34% | 805,303 |
| Sep 30, 2025 | 124.00 | 125.97 | 122.78 | 125.29 | 125.29 | 1.01% | 412,033 |
| Sep 29, 2025 | 127.54 | 127.54 | 122.68 | 124.04 | 124.04 | -1.66% | 579,680 |
| Sep 26, 2025 | 125.91 | 127.07 | 125.45 | 126.14 | 126.14 | 0.43% | 325,402 |
| Sep 25, 2025 | 125.58 | 126.10 | 122.62 | 125.60 | 125.60 | -0.61% | 322,267 |
| Sep 24, 2025 | 127.06 | 127.99 | 125.65 | 126.37 | 126.37 | -0.85% | 424,687 |
| Sep 23, 2025 | 127.25 | 129.07 | 125.50 | 127.45 | 127.45 | 0.13% | 806,474 |
| Sep 22, 2025 | 120.99 | 128.18 | 120.65 | 127.28 | 127.28 | 5.96% | 847,460 |
| Sep 19, 2025 | 122.22 | 122.22 | 118.32 | 120.12 | 120.12 | -2.14% | 1,675,708 |
| Sep 18, 2025 | 121.34 | 122.85 | 120.00 | 122.75 | 122.75 | 3.00% | 657,840 |
| Sep 17, 2025 | 118.94 | 121.12 | 117.33 | 119.17 | 119.17 | 0.36% | 380,484 |
| Sep 16, 2025 | 117.29 | 118.90 | 116.25 | 118.74 | 118.74 | 1.85% | 453,523 |
| Sep 15, 2025 | 117.13 | 118.72 | 115.91 | 116.58 | 116.58 | -0.18% | 364,469 |
| Sep 12, 2025 | 115.84 | 117.30 | 115.46 | 116.79 | 116.79 | 1.40% | 693,872 |
| Sep 11, 2025 | 113.24 | 115.70 | 113.11 | 115.18 | 115.18 | 2.23% | 495,339 |
| Sep 10, 2025 | 116.20 | 116.65 | 109.88 | 112.67 | 112.67 | -3.22% | 663,441 |
| Sep 9, 2025 | 117.82 | 118.12 | 115.79 | 116.42 | 116.42 | -0.86% | 622,922 |
| Sep 8, 2025 | 116.41 | 117.77 | 115.20 | 117.43 | 117.43 | 1.48% | 614,216 |
| Sep 5, 2025 | 116.12 | 117.69 | 115.29 | 115.72 | 115.72 | 0.40% | 383,720 |
| Sep 4, 2025 | 112.56 | 115.33 | 111.00 | 115.26 | 115.26 | 1.86% | 315,099 |
| Sep 3, 2025 | 113.75 | 114.13 | 111.59 | 113.16 | 113.16 | -0.03% | 397,777 |
| Sep 2, 2025 | 112.12 | 113.36 | 111.05 | 113.19 | 113.19 | -0.88% | 417,116 |
| Aug 29, 2025 | 115.82 | 115.99 | 113.61 | 114.19 | 114.19 | -1.01% | 356,305 |
| Aug 28, 2025 | 117.92 | 118.00 | 115.25 | 115.36 | 115.36 | -1.57% | 612,962 |
| Aug 27, 2025 | 116.01 | 117.66 | 115.74 | 117.20 | 117.20 | 0.40% | 531,764 |
| Aug 26, 2025 | 115.99 | 118.62 | 115.99 | 116.73 | 116.73 | 0.62% | 1,059,062 |
| Aug 25, 2025 | 117.38 | 117.38 | 115.61 | 116.01 | 116.01 | -1.17% | 278,168 |
| Aug 22, 2025 | 114.88 | 118.27 | 114.49 | 117.38 | 117.38 | 2.99% | 385,258 |
| Aug 21, 2025 | 111.81 | 114.25 | 111.81 | 113.97 | 113.97 | 1.02% | 382,195 |
| Aug 20, 2025 | 113.41 | 113.60 | 110.90 | 112.82 | 112.82 | -0.26% | 459,899 |
| Aug 19, 2025 | 113.22 | 114.00 | 112.50 | 113.11 | 113.11 | 0.11% | 408,007 |
| Aug 18, 2025 | 110.97 | 113.30 | 110.97 | 112.99 | 112.99 | 1.74% | 623,145 |
| Aug 15, 2025 | 112.28 | 113.19 | 110.10 | 111.06 | 111.06 | -0.95% | 535,603 |
| Aug 14, 2025 | 108.54 | 112.35 | 107.39 | 112.12 | 112.12 | 1.32% | 515,312 |
| Aug 13, 2025 | 108.66 | 111.03 | 108.10 | 110.66 | 110.66 | 1.86% | 483,165 |
| Aug 12, 2025 | 105.54 | 108.71 | 104.55 | 108.64 | 108.64 | 3.95% | 546,508 |
| Aug 11, 2025 | 104.07 | 106.05 | 104.07 | 104.51 | 104.51 | 0.66% | 679,185 |
| Aug 8, 2025 | 100.35 | 103.98 | 99.78 | 103.82 | 103.82 | 3.16% | 509,177 |
| Aug 7, 2025 | 99.95 | 100.74 | 98.67 | 100.64 | 100.64 | 3.49% | 680,830 |
| Aug 6, 2025 | 107.00 | 107.00 | 92.02 | 97.25 | 97.25 | -7.35% | 1,961,821 |
| Aug 5, 2025 | 105.45 | 107.10 | 104.00 | 104.97 | 104.97 | -0.58% | 1,288,023 |
| Aug 4, 2025 | 101.57 | 105.69 | 101.43 | 105.58 | 105.58 | 3.43% | 745,760 |
| Aug 1, 2025 | 99.96 | 102.56 | 99.33 | 102.08 | 102.08 | 1.36% | 618,249 |
| Jul 31, 2025 | 102.43 | 103.63 | 100.47 | 100.71 | 100.71 | -3.10% | 420,814 |
| Jul 30, 2025 | 106.27 | 106.27 | 103.29 | 103.93 | 103.93 | -1.08% | 343,730 |
| Jul 29, 2025 | 104.86 | 106.00 | 103.57 | 105.07 | 105.07 | 0.95% | 390,073 |
| Jul 28, 2025 | 101.61 | 104.43 | 101.47 | 104.08 | 104.08 | 2.88% | 410,449 |
| Jul 25, 2025 | 100.14 | 101.24 | 99.65 | 101.17 | 101.17 | 0.87% | 457,066 |
| Jul 24, 2025 | 102.09 | 102.50 | 100.13 | 100.30 | 100.30 | -2.56% | 597,699 |
| Jul 23, 2025 | 103.70 | 103.70 | 101.64 | 102.93 | 102.93 | -1.32% | 361,871 |
| Jul 22, 2025 | 104.32 | 105.01 | 103.69 | 104.31 | 104.31 | -0.31% | 373,710 |
| Jul 21, 2025 | 103.72 | 105.48 | 103.72 | 104.63 | 104.63 | 1.22% | 418,431 |
| Jul 18, 2025 | 104.17 | 104.17 | 102.75 | 103.37 | 103.37 | -0.01% | 267,294 |
| Jul 17, 2025 | 101.88 | 103.94 | 101.65 | 103.38 | 103.38 | 1.07% | 480,934 |