Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
120.17
+0.20 (0.17%)
At close: Oct 1, 2026, 4:00 PM EDT
120.00
-0.17 (-0.14%)
After-hours: Oct 1, 2026, 7:53 PM EDT
Cirrus Logic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 119.99 | 121.30 | 118.63 | 120.17 | 120.17 | 0.17% | 487,089 |
| Sep 30, 2026 | 121.01 | 121.96 | 119.45 | 119.97 | 119.97 | -0.69% | 671,815 |
| Sep 29, 2026 | 121.00 | 121.00 | 119.14 | 120.80 | 120.80 | 1.06% | 714,909 |
| Sep 28, 2026 | 120.00 | 120.14 | 116.94 | 119.53 | 119.53 | -0.33% | 857,564 |
| Sep 25, 2026 | 119.03 | 120.67 | 118.53 | 119.92 | 119.92 | 0.94% | 383,165 |
| Sep 24, 2026 | 119.54 | 119.59 | 117.67 | 118.80 | 118.80 | -1.37% | 454,567 |
| Sep 23, 2026 | 120.14 | 120.86 | 118.97 | 120.45 | 120.45 | 0.06% | 479,374 |
| Sep 22, 2026 | 119.79 | 120.76 | 119.03 | 120.38 | 120.38 | 0.33% | 605,233 |
| Sep 21, 2026 | 119.00 | 120.56 | 117.79 | 119.98 | 119.98 | 0.98% | 624,503 |
| Sep 18, 2026 | 120.84 | 121.29 | 118.23 | 118.82 | 118.82 | -1.29% | 2,040,502 |
| Sep 17, 2026 | 120.07 | 121.52 | 117.93 | 120.37 | 120.37 | 2.01% | 744,593 |
| Sep 16, 2026 | 123.09 | 123.61 | 115.92 | 118.00 | 118.00 | -3.44% | 874,598 |
| Sep 15, 2026 | 117.88 | 124.75 | 117.55 | 122.21 | 122.21 | 5.05% | 1,421,319 |
| Sep 14, 2026 | 115.97 | 118.82 | 114.71 | 116.34 | 116.34 | -2.06% | 851,930 |
| Sep 11, 2026 | 117.00 | 120.46 | 116.83 | 118.79 | 118.79 | 1.98% | 1,097,342 |
| Sep 10, 2026 | 109.60 | 116.57 | 108.77 | 116.48 | 116.48 | 5.20% | 1,095,473 |
| Sep 9, 2026 | 110.00 | 111.17 | 108.21 | 110.72 | 110.72 | -0.04% | 921,099 |
| Sep 8, 2026 | 114.14 | 114.55 | 110.41 | 110.76 | 110.76 | -2.16% | 1,153,718 |
| Sep 4, 2026 | 113.13 | 114.09 | 111.27 | 113.21 | 113.21 | 0.07% | 1,084,418 |
| Sep 3, 2026 | 112.31 | 114.29 | 111.66 | 113.13 | 113.13 | 0.06% | 889,137 |
| Sep 2, 2026 | 109.30 | 114.53 | 109.30 | 113.06 | 113.06 | 3.66% | 1,271,855 |
| Sep 1, 2026 | 107.90 | 109.37 | 106.26 | 109.07 | 109.07 | -0.40% | 1,453,802 |
| Aug 31, 2026 | 108.92 | 109.75 | 108.08 | 109.51 | 109.51 | 0.95% | 1,189,291 |
| Aug 28, 2026 | 110.85 | 110.85 | 108.12 | 108.48 | 108.48 | -2.16% | 611,486 |
| Aug 27, 2026 | 111.56 | 111.93 | 108.81 | 110.88 | 110.88 | 0.49% | 603,988 |
| Aug 26, 2026 | 111.66 | 112.46 | 109.92 | 110.34 | 110.34 | -0.98% | 676,018 |
| Aug 25, 2026 | 112.84 | 113.01 | 110.58 | 111.43 | 111.43 | -0.19% | 590,483 |
| Aug 24, 2026 | 114.51 | 114.71 | 111.46 | 111.64 | 111.64 | -3.20% | 719,652 |
| Aug 21, 2026 | 117.18 | 117.26 | 114.67 | 115.33 | 115.33 | -1.34% | 613,451 |
| Aug 20, 2026 | 117.89 | 119.95 | 116.44 | 116.90 | 116.90 | -0.99% | 697,568 |
| Aug 19, 2026 | 118.16 | 119.44 | 116.28 | 118.07 | 118.07 | 1.02% | 1,015,022 |
| Aug 18, 2026 | 118.71 | 119.89 | 116.00 | 116.88 | 116.88 | -2.49% | 816,851 |
| Aug 17, 2026 | 120.97 | 121.96 | 119.61 | 119.87 | 119.87 | -1.01% | 734,479 |
| Aug 14, 2026 | 123.00 | 123.00 | 119.97 | 121.09 | 121.09 | -0.11% | 535,582 |
| Aug 13, 2026 | 121.98 | 123.35 | 120.76 | 121.22 | 121.22 | -0.55% | 797,796 |
| Aug 12, 2026 | 124.80 | 125.99 | 121.22 | 121.89 | 121.89 | -0.08% | 873,010 |
| Aug 11, 2026 | 123.58 | 125.77 | 120.82 | 121.99 | 121.99 | 0.12% | 719,511 |
| Aug 10, 2026 | 124.96 | 125.90 | 121.69 | 121.84 | 121.84 | -2.47% | 998,884 |
| Aug 7, 2026 | 125.79 | 126.57 | 122.67 | 124.92 | 124.92 | 1.14% | 902,130 |
| Aug 6, 2026 | 122.15 | 129.65 | 119.85 | 123.51 | 123.51 | -4.57% | 1,720,591 |
| Aug 5, 2026 | 132.09 | 134.38 | 128.78 | 129.42 | 129.42 | -3.12% | 995,519 |
| Aug 4, 2026 | 129.08 | 133.76 | 127.05 | 133.59 | 133.59 | 4.92% | 549,442 |
| Aug 3, 2026 | 127.99 | 129.07 | 125.44 | 127.33 | 127.33 | -1.56% | 800,030 |
| Jul 31, 2026 | 132.21 | 133.84 | 128.84 | 129.35 | 129.35 | -1.90% | 886,666 |
| Jul 30, 2026 | 134.39 | 137.04 | 131.07 | 131.86 | 131.86 | -1.65% | 703,166 |
| Jul 29, 2026 | 134.32 | 136.39 | 131.75 | 134.07 | 134.07 | -1.53% | 893,505 |
| Jul 28, 2026 | 134.69 | 136.83 | 133.10 | 136.16 | 136.16 | 0.03% | 760,607 |
| Jul 27, 2026 | 134.33 | 136.33 | 132.86 | 136.12 | 136.12 | 1.88% | 513,630 |
| Jul 24, 2026 | 133.53 | 136.71 | 132.89 | 133.61 | 133.61 | 0.06% | 543,584 |
| Jul 23, 2026 | 137.09 | 137.09 | 131.63 | 133.53 | 133.53 | -4.27% | 1,005,417 |