Skip to main content
logo
Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
122.15
+0.40 (0.33%)
At close: Dec 3, 2025, 4:00 PM EST
122.00
-0.15 (-0.12%)
Pre-market: Dec 4, 2025, 8:18 AM EST

Cirrus Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025122.86124.01121.87122.15122.150.33%639,948
Dec 2, 2025119.03122.22119.02121.75121.752.83%724,108
Dec 1, 2025119.35119.62117.74118.40118.40-1.61%490,533
Nov 28, 2025120.43121.06119.28120.34120.340.48%234,816
Nov 26, 2025118.73120.71117.88119.77119.771.02%463,659
Nov 25, 2025116.98118.83116.00118.56118.561.52%350,572
Nov 24, 2025117.65118.30116.07116.78116.78-1.13%368,926
Nov 21, 2025114.01118.74113.31118.12118.124.08%650,954
Nov 20, 2025117.30118.64113.35113.49113.49-1.99%454,543
Nov 19, 2025115.51117.90115.29115.79115.790.24%431,601
Nov 18, 2025114.65116.35114.01115.51115.510.06%538,047
Nov 17, 2025118.22119.56114.68115.44115.44-3.24%530,249
Nov 14, 2025117.44120.40117.22119.31119.31-0.23%705,869
Nov 13, 2025121.15123.36119.19119.58119.58-1.52%701,150
Nov 12, 2025121.58124.00121.31121.43121.430.86%452,924
Nov 11, 2025118.99120.99118.58120.40120.401.40%434,894
Nov 10, 2025120.35121.73118.67118.74118.740.08%696,894
Nov 7, 2025116.65119.65116.00118.64118.640.02%810,053
Nov 6, 2025120.01122.58118.53118.62118.62-0.67%722,833
Nov 5, 2025127.05130.20116.40119.42119.42-7.88%1,586,985
Nov 4, 2025129.60130.46128.60129.63129.63-1.23%614,069
Nov 3, 2025132.19132.39129.11131.24131.24-1.06%955,292
Oct 31, 2025132.55134.15131.62132.65132.650.08%721,064
Oct 30, 2025131.87135.57131.36132.55132.550.95%593,637
Oct 29, 2025136.07136.92130.51131.30131.30-2.75%692,503
Oct 28, 2025132.39136.23131.04135.01135.011.65%436,027
Oct 27, 2025131.98133.69131.71132.82132.821.70%355,370
Oct 24, 2025132.78132.90130.00130.60130.60-0.66%282,860
Oct 23, 2025127.51131.63127.17131.47131.471.98%326,726
Oct 22, 2025128.85129.97126.63128.92128.92-1.20%458,260
Oct 21, 2025130.34131.29129.64130.49130.49-0.56%346,452
Oct 20, 2025127.20131.87127.00131.22131.224.02%528,332
Oct 17, 2025125.15126.53122.55126.15126.152.37%480,524
Oct 16, 2025123.51125.02122.65123.23123.230.51%451,544
Oct 15, 2025123.74123.99121.22122.60122.601.34%414,638
Oct 14, 2025118.29122.23118.29120.98120.980.29%308,873
Oct 13, 2025118.99120.64117.60120.63120.634.28%505,635
Oct 10, 2025124.58124.88115.54115.68115.68-7.29%541,027
Oct 9, 2025126.70126.83123.43124.78124.78-1.52%276,376
Oct 8, 2025124.80127.35124.41126.70126.702.24%374,963
Oct 7, 2025129.00129.17123.40123.93123.93-3.20%345,548
Oct 6, 2025128.90129.56127.50128.03128.030.68%269,987
Oct 3, 2025126.64128.65125.78127.16127.160.41%414,346
Oct 2, 2025127.34129.00126.52126.64126.640.74%556,309
Oct 1, 2025124.52125.86123.06125.71125.710.34%805,303
Sep 30, 2025124.00125.97122.78125.29125.291.01%412,033
Sep 29, 2025127.54127.54122.68124.04124.04-1.66%579,680
Sep 26, 2025125.91127.07125.45126.14126.140.43%325,402
Sep 25, 2025125.58126.10122.62125.60125.60-0.61%322,267
Sep 24, 2025127.06127.99125.65126.37126.37-0.85%424,687