Skip to main content
logo
Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
142.14
+1.85 (1.32%)
At close: Feb 20, 2026, 4:00 PM EST
141.00
-1.14 (-0.80%)
After-hours: Feb 20, 2026, 7:18 PM EST

Cirrus Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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