Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
120.13
-0.74 (-0.61%)
At close: Dec 29, 2025, 4:00 PM EST
119.80
-0.33 (-0.27%)
After-hours: Dec 29, 2025, 7:17 PM EST
Cirrus Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 120.78 | 121.74 | 119.03 | 120.13 | 120.13 | -0.61% | 207,658 |
| Dec 26, 2025 | 122.03 | 122.06 | 120.55 | 120.87 | 120.87 | -0.56% | 205,172 |
| Dec 24, 2025 | 121.56 | 122.41 | 120.69 | 121.55 | 121.55 | 0.34% | 122,330 |
| Dec 23, 2025 | 120.21 | 121.77 | 119.71 | 121.14 | 121.14 | 0.49% | 248,445 |
| Dec 22, 2025 | 122.26 | 122.31 | 120.08 | 120.55 | 120.55 | -0.49% | 342,121 |
| Dec 19, 2025 | 119.68 | 122.53 | 119.68 | 121.14 | 121.14 | 0.95% | 1,694,094 |
| Dec 18, 2025 | 122.33 | 123.08 | 119.68 | 120.00 | 120.00 | 0.01% | 361,942 |
| Dec 17, 2025 | 121.40 | 124.60 | 119.39 | 119.99 | 119.99 | -0.94% | 404,325 |
| Dec 16, 2025 | 122.78 | 123.07 | 120.19 | 121.13 | 121.13 | -0.92% | 348,749 |
| Dec 15, 2025 | 124.11 | 125.00 | 121.85 | 122.25 | 122.25 | -0.22% | 456,996 |
| Dec 12, 2025 | 126.02 | 126.97 | 122.41 | 122.52 | 122.52 | -2.78% | 441,985 |
| Dec 11, 2025 | 126.00 | 126.89 | 124.56 | 126.02 | 126.02 | -0.28% | 373,069 |
| Dec 10, 2025 | 125.77 | 127.01 | 124.35 | 126.38 | 126.38 | 0.82% | 587,254 |
| Dec 9, 2025 | 122.54 | 126.64 | 122.24 | 125.35 | 125.35 | 2.30% | 545,435 |
| Dec 8, 2025 | 124.27 | 125.39 | 121.94 | 122.53 | 122.53 | -1.04% | 381,452 |
| 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% | 724,150 |
| 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% | 235,295 |
| Nov 26, 2025 | 118.73 | 120.71 | 117.88 | 119.77 | 119.77 | 1.02% | 463,667 |
| 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% | 373,047 |
| Nov 21, 2025 | 114.01 | 118.74 | 113.31 | 118.12 | 118.12 | 4.08% | 656,476 |
| Nov 20, 2025 | 117.30 | 118.64 | 113.35 | 113.49 | 113.49 | -1.99% | 454,545 |
| 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 |