Skip to main content
Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
162.51
-8.28 (-4.85%)
At close: Apr 28, 2026, 4:00 PM EDT
164.02
+1.51 (0.93%)
After-hours: Apr 28, 2026, 6:57 PM EDT

Cirrus Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026169.00169.75161.70162.51162.51-4.85%722,759
Apr 27, 2026174.73174.84169.91170.79170.79-1.94%521,298
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
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