Skip to main content
Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
104.82
+2.27 (2.21%)
Nov 22, 2024, 4:00 PM EST - Market closed

Cirrus Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024102.24104.97102.03104.82104.822.21%568,635
Nov 21, 2024101.17102.98100.38102.55102.552.33%467,359
Nov 20, 2024100.11100.3598.56100.22100.22-0.36%696,213
Nov 19, 2024100.65101.90100.39100.58100.58-0.47%554,373
Nov 18, 2024100.67101.74100.36101.06101.060.39%775,911
Nov 15, 2024100.16102.1699.70100.67100.67-0.82%796,859
Nov 14, 2024101.51102.59100.96101.50101.501.11%775,872
Nov 13, 2024103.42104.48100.38100.39100.39-4.09%1,092,443
Nov 12, 2024104.74106.41104.04104.67104.67-0.04%780,070
Nov 11, 2024103.58104.87102.20104.71104.710.96%868,704
Nov 8, 2024103.07104.01102.33103.71103.710.15%624,917
Nov 7, 2024105.82105.82103.11103.55103.55-0.54%756,424
Nov 6, 2024105.31106.00102.28104.11104.111.28%1,085,050
Nov 5, 2024100.49109.35100.00102.79102.79-7.09%1,948,491
Nov 4, 2024109.41113.77109.00110.63110.630.30%1,171,746
Nov 1, 2024110.89112.24109.55110.30110.300.44%695,986
Oct 31, 2024113.81113.81109.21109.82109.82-3.85%925,386
Oct 30, 2024117.65120.24112.61114.22114.22-5.76%1,165,509
Oct 29, 2024121.80123.70120.74121.20121.20-1.50%626,662
Oct 28, 2024122.30125.85122.10123.05123.050.68%436,050
Oct 25, 2024121.52123.95121.36122.22122.221.26%369,600
Oct 24, 2024120.25121.46119.61120.70120.701.34%448,844
Oct 23, 2024123.95124.95116.34119.10119.10-4.01%1,101,310
Oct 22, 2024124.23124.31122.19124.07124.07-0.97%452,018
Oct 21, 2024124.36125.52123.26125.28125.280.36%484,740
Oct 18, 2024124.71124.98122.37124.83124.831.60%459,225
Oct 17, 2024124.91124.91122.58122.87122.870.28%440,990
Oct 16, 2024125.60125.60122.20122.53122.53-1.19%588,031
Oct 15, 2024123.46126.04121.63124.01124.010.57%922,845
Oct 14, 2024120.65124.78120.65123.31123.313.01%561,983
Oct 11, 2024118.41119.93117.59119.71119.710.02%294,235
Oct 10, 2024117.57119.80116.39119.69119.69-1.25%798,061
Oct 9, 2024118.73121.48117.50121.21121.212.25%472,978
Oct 8, 2024117.80118.97115.96118.54118.540.99%410,647
Oct 7, 2024118.72119.38116.89117.38117.38-1.86%434,285
Oct 4, 2024121.79122.09118.70119.61119.610.62%338,046
Oct 3, 2024120.36121.63118.39118.87118.87-1.78%559,643
Oct 2, 2024120.17122.60119.26121.03121.031.69%430,356
Oct 1, 2024122.06123.40118.20119.02119.02-4.18%648,070
Sep 30, 2024121.77124.37121.60124.21124.212.15%764,218
Sep 27, 2024122.65122.91120.49121.60121.60-0.25%566,328
Sep 26, 2024124.14124.14119.79121.91121.911.77%898,751
Sep 25, 2024121.09122.42118.73119.79119.79-2.40%803,627
Sep 24, 2024125.83126.50122.42122.73122.73-1.29%547,418
Sep 23, 2024123.91126.49123.36124.33124.330.99%373,208
Sep 20, 2024124.11124.18121.32123.11123.11-1.61%1,606,431
Sep 19, 2024126.34127.17124.56125.12125.121.86%633,158
Sep 18, 2024124.33125.98122.27122.84122.84-0.78%478,408
Sep 17, 2024125.23125.97122.82123.80123.80-1.13%778,227
Sep 16, 2024129.00129.94119.21125.22125.22-5.97%972,898
Sep 13, 2024135.47135.47131.75133.17133.17-0.62%579,543
Sep 12, 2024136.29137.73133.43134.00134.00-1.92%451,600
Sep 11, 2024132.37137.22131.42136.63136.634.35%407,547
Sep 10, 2024134.41134.76128.45130.94130.94-2.73%541,355
Sep 9, 2024134.15135.46133.08134.61134.611.73%412,427
Sep 6, 2024138.21138.21131.38132.32132.32-4.26%411,644
Sep 5, 2024137.34139.90135.74138.21138.21-0.24%372,152
Sep 4, 2024136.32141.16136.32138.54138.540.78%385,535
Sep 3, 2024143.17143.35136.50137.47137.47-5.64%773,805
Aug 30, 2024146.60147.08142.16145.69145.690.94%546,957
Aug 29, 2024142.14147.46142.09144.33144.331.99%454,859
Aug 28, 2024143.00143.95140.05141.51141.51-1.28%307,484
Aug 27, 2024140.32144.27139.53143.35143.351.14%352,844
Aug 26, 2024144.52144.77140.77141.73141.73-1.93%327,660
Aug 23, 2024141.15145.10140.39144.52144.523.35%640,025
Aug 22, 2024142.62143.10139.19139.83139.83-2.02%337,026
Aug 21, 2024141.44144.83141.10142.72142.722.17%685,513
Aug 20, 2024139.93141.38139.41139.69139.69-0.57%304,899
Aug 19, 2024141.02141.73138.82140.49140.49-0.66%374,044
Aug 16, 2024139.94141.83139.07141.43141.43-0.23%302,091
Aug 15, 2024139.96142.75139.13141.76141.763.41%420,475
Aug 14, 2024137.73138.01134.49137.08137.08-0.42%407,297
Aug 13, 2024134.21138.07133.55137.66137.664.24%430,959
Aug 12, 2024132.79135.00131.49132.06132.06-0.59%427,975
Aug 9, 2024131.46134.68130.48132.85132.850.97%609,030
Aug 8, 2024126.81132.51124.82131.57131.576.10%729,792
Aug 7, 2024130.15131.99121.00124.00124.007.54%1,189,339
Aug 6, 2024113.58116.79112.55115.31115.312.17%634,570
Aug 5, 2024108.99116.10107.62112.86112.86-1.63%660,601
Aug 2, 2024117.57118.41113.79114.73114.73-5.28%536,964
Aug 1, 2024129.25130.82119.41121.13121.13-7.17%690,222
Jul 31, 2024132.78132.78128.27130.48130.480.99%535,456
Jul 30, 2024131.73132.47128.13129.20129.20-1.34%615,033
Jul 29, 2024130.58132.67129.69130.96130.961.33%398,593
Jul 26, 2024129.38131.25127.95129.24129.241.92%405,489
Jul 25, 2024129.27130.00125.75126.81126.81-2.42%638,578
Jul 24, 2024135.91136.34129.53129.95129.95-5.64%482,760
Jul 23, 2024137.09138.90136.65137.71137.71-0.49%299,365
Jul 22, 2024137.93138.64135.18138.39138.392.61%439,675
Jul 19, 2024138.34138.82134.01134.87134.87-2.84%448,823
Jul 18, 2024140.88140.88135.20138.81138.810.04%598,813
Jul 17, 2024140.12140.65138.06138.75138.75-2.73%570,137
Jul 16, 2024140.83142.83140.18142.65142.652.03%426,286
Jul 15, 2024137.86141.94137.37139.81139.812.08%451,533
Jul 12, 2024136.29139.00134.90136.96136.961.29%298,338
Jul 11, 2024137.57137.75134.11135.22135.22-1.01%332,248
Jul 10, 2024136.35136.95134.70136.60136.600.84%799,409
Jul 9, 2024131.49138.65131.40135.46135.463.86%736,827
Jul 8, 2024130.41131.22129.40130.43130.430.87%322,672
Jul 5, 2024128.82129.75127.91129.30129.300.57%413,656