Skip to main content
Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
146.50
-7.48 (-4.86%)
At close: Jun 26, 2026, 4:00 PM EDT
145.80
-0.70 (-0.48%)
After-hours: Jun 26, 2026, 7:49 PM EDT

Cirrus Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026150.70151.13145.46146.50146.50-4.86%1,003,275
Jun 25, 2026160.78163.76152.52153.98153.98-2.34%634,392
Jun 24, 2026158.44158.59155.32157.67157.67-0.07%436,960
Jun 23, 2026158.15161.81155.00157.78157.78-4.61%612,646
Jun 22, 2026167.29168.87165.16165.41165.410.07%520,948
Jun 18, 2026165.10166.28163.18165.29165.293.13%949,989
Jun 17, 2026162.66164.56159.48160.27160.27-0.30%386,996
Jun 16, 2026165.51169.02160.38160.76160.76-3.12%431,930
Jun 15, 2026169.55171.11165.13165.94165.941.13%414,845
Jun 12, 2026162.78166.72160.68164.09164.090.71%420,374
Jun 11, 2026161.45163.28157.27162.93162.933.21%461,767
Jun 10, 2026162.48165.69156.77157.87157.87-3.78%563,168
Jun 9, 2026168.29169.17156.29164.07164.07-0.96%681,873
Jun 8, 2026168.39169.68164.74165.66165.660.77%602,763
Jun 5, 2026171.75172.04163.80164.40164.40-6.39%401,657
Jun 4, 2026175.65178.20172.74175.63175.63-1.83%370,708
Jun 3, 2026170.83180.18170.81178.90178.904.85%461,951
Jun 2, 2026170.12170.70164.74170.62170.621.72%947,714
Jun 1, 2026167.73172.00167.41167.73167.73-1.31%575,228
May 29, 2026175.70177.12168.49169.95169.95-2.51%715,738
May 28, 2026173.64175.25169.33174.33174.330.43%366,173
May 27, 2026180.17180.42172.14173.59173.59-2.64%396,525
May 26, 2026173.73178.57171.40178.30178.304.17%494,246
May 22, 2026166.65172.36166.65171.17171.172.73%408,896
May 21, 2026164.40168.66164.39166.62166.620.37%465,005
May 20, 2026161.27166.15158.09166.01166.013.02%873,414
May 19, 2026157.37161.81156.67161.14161.140.54%639,074
May 18, 2026161.11163.37158.75160.28160.280.36%734,605
May 15, 2026159.89161.32158.00159.71159.71-1.92%387,851
May 14, 2026166.70167.20161.07162.84162.84-2.17%514,971
May 13, 2026170.20170.44164.44166.45166.45-0.02%597,265
May 12, 2026172.30172.30162.87166.47166.47-4.45%505,497
May 11, 2026173.14176.32169.29174.23174.231.49%612,949
May 8, 2026175.27175.40166.50171.67171.67-0.01%790,485
May 7, 2026175.47179.00169.73171.68171.682.38%1,179,261
May 6, 2026171.53172.66167.01167.69167.69-2.06%1,084,879
May 5, 2026165.05171.31165.00171.22171.224.29%730,692
May 4, 2026163.99166.01162.00164.17164.17-0.04%545,280
May 1, 2026162.05164.35159.54164.24164.240.71%588,673
Apr 30, 2026159.50163.19157.26163.08163.083.68%908,655
Apr 29, 2026164.97165.03156.25157.29157.29-3.21%884,535
Apr 28, 2026169.00169.75161.70162.51162.51-4.85%722,799
Apr 27, 2026174.73174.84169.91170.79170.79-1.94%521,459
Apr 24, 2026175.00175.78171.56174.17174.170.79%476,374
Apr 23, 2026171.58173.84170.50172.81172.811.72%513,153
Apr 22, 2026171.59173.00167.85169.89169.890.07%603,840
Apr 21, 2026169.16171.03167.75169.77169.770.83%810,865
Apr 20, 2026167.81170.04167.07168.38168.380.35%571,754
Apr 17, 2026167.49168.92163.85167.80167.801.80%701,527
Apr 16, 2026159.05165.28159.00164.84164.844.52%1,001,475
Apr 15, 2026159.89161.00155.59157.71157.71-1.89%556,767
Apr 14, 2026161.46161.65158.71160.75160.75-0.22%499,795
Apr 13, 2026159.78161.36157.25161.10161.100.69%541,981
Apr 10, 2026160.57162.51158.08160.00160.000.18%646,346
Apr 9, 2026154.68160.66154.04159.71159.713.16%729,031
Apr 8, 2026150.08155.95148.00154.82154.825.07%978,496
Apr 7, 2026148.24149.85145.50147.35147.35-0.96%684,416
Apr 6, 2026148.58150.88146.59148.78148.781.12%563,947
Apr 2, 2026144.00147.63143.24147.13147.13-491,123
Apr 1, 2026144.46149.29144.33147.13147.131.74%693,622
Mar 31, 2026140.35145.14140.20144.62144.624.55%503,049
Mar 30, 2026144.92145.05136.96138.33138.33-3.53%526,985
Mar 27, 2026145.87146.51141.61143.39143.39-3.56%645,855
Mar 26, 2026141.94154.90140.20148.69148.693.75%1,739,414
Mar 25, 2026143.50145.00141.76143.31143.310.28%348,244
Mar 24, 2026135.69143.69135.69142.91142.914.41%566,238
Mar 23, 2026138.27138.70135.94136.88136.880.60%436,454
Mar 20, 2026136.74137.85134.74136.07136.07-0.49%1,179,748
Mar 19, 2026131.72137.70130.44136.74136.742.04%356,909
Mar 18, 2026135.70136.90133.50134.01134.01-1.37%376,553
Mar 17, 2026136.00139.00134.91135.87135.870.48%355,563
Mar 16, 2026136.51138.00135.00135.22135.221.13%492,447
Mar 13, 2026133.21136.48132.85133.71133.710.84%419,558
Mar 12, 2026133.76134.68130.67132.59132.59-2.06%465,442
Mar 11, 2026134.91137.01133.94135.38135.380.88%456,188
Mar 10, 2026134.02135.68133.33134.19134.190.17%701,666
Mar 9, 2026128.94134.19127.75133.96133.962.75%504,340
Mar 6, 2026131.38132.63129.68130.37130.37-2.91%562,763
Mar 5, 2026137.40138.79133.00134.28134.28-2.56%485,986
Mar 4, 2026139.04142.52137.04137.81137.81-0.41%491,187
Mar 3, 2026139.90140.82136.18138.38138.38-3.25%647,266
Mar 2, 2026139.90143.63138.69143.03143.031.35%382,166
Feb 27, 2026142.94142.94138.91141.12141.12-2.69%997,916
Feb 26, 2026143.57145.92142.02145.02145.021.01%666,760
Feb 25, 2026145.18145.45143.29143.57143.57-1.05%501,437
Feb 24, 2026144.18146.75143.06145.10145.101.50%473,904
Feb 23, 2026141.87143.55139.86142.95142.950.57%601,540
Feb 20, 2026139.69144.68139.69142.14142.141.32%480,656
Feb 19, 2026145.21145.62136.81140.29140.29-3.90%667,416
Feb 18, 2026144.72146.58144.36145.98145.981.21%481,188
Feb 17, 2026143.58146.73141.55144.24144.24-0.27%685,003
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