Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
120.61
+4.93 (4.26%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Cirrus Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 118.99 | 120.00 | 117.60 | 119.58 | - | 3.37% | 100,880 |
| Oct 10, 2025 | 124.58 | 124.88 | 115.54 | 115.68 | 115.68 | -7.29% | 541,027 |
| Oct 9, 2025 | 126.70 | 126.83 | 123.43 | 124.78 | 124.78 | -1.52% | 276,376 |
| Oct 8, 2025 | 124.80 | 127.35 | 124.41 | 126.70 | 126.70 | 2.24% | 374,963 |
| Oct 7, 2025 | 129.00 | 129.17 | 123.40 | 123.93 | 123.93 | -3.20% | 345,548 |
| Oct 6, 2025 | 128.90 | 129.56 | 127.50 | 128.03 | 128.03 | 0.68% | 269,987 |
| Oct 3, 2025 | 126.64 | 128.65 | 125.78 | 127.16 | 127.16 | 0.41% | 414,346 |
| Oct 2, 2025 | 127.34 | 129.00 | 126.52 | 126.64 | 126.64 | 0.74% | 556,309 |
| Oct 1, 2025 | 124.52 | 125.86 | 123.06 | 125.71 | 125.71 | 0.34% | 805,303 |
| Sep 30, 2025 | 124.00 | 125.97 | 122.78 | 125.29 | 125.29 | 1.01% | 412,033 |
| Sep 29, 2025 | 127.54 | 127.54 | 122.68 | 124.04 | 124.04 | -1.66% | 579,680 |
| Sep 26, 2025 | 125.91 | 127.07 | 125.45 | 126.14 | 126.14 | 0.43% | 325,402 |
| Sep 25, 2025 | 125.58 | 126.10 | 122.62 | 125.60 | 125.60 | -0.61% | 322,267 |
| Sep 24, 2025 | 127.06 | 127.99 | 125.65 | 126.37 | 126.37 | -0.85% | 424,687 |
| Sep 23, 2025 | 127.25 | 129.07 | 125.50 | 127.45 | 127.45 | 0.13% | 806,474 |
| Sep 22, 2025 | 120.99 | 128.18 | 120.65 | 127.28 | 127.28 | 5.96% | 847,460 |
| Sep 19, 2025 | 122.22 | 122.22 | 118.32 | 120.12 | 120.12 | -2.14% | 1,675,708 |
| Sep 18, 2025 | 121.34 | 122.85 | 120.00 | 122.75 | 122.75 | 3.00% | 657,840 |
| Sep 17, 2025 | 118.94 | 121.12 | 117.33 | 119.17 | 119.17 | 0.36% | 380,484 |
| Sep 16, 2025 | 117.29 | 118.90 | 116.25 | 118.74 | 118.74 | 1.85% | 453,523 |
| Sep 15, 2025 | 117.13 | 118.72 | 115.91 | 116.58 | 116.58 | -0.18% | 364,469 |
| Sep 12, 2025 | 115.84 | 117.30 | 115.46 | 116.79 | 116.79 | 1.40% | 693,872 |
| Sep 11, 2025 | 113.24 | 115.70 | 113.11 | 115.18 | 115.18 | 2.23% | 495,339 |
| Sep 10, 2025 | 116.20 | 116.65 | 109.88 | 112.67 | 112.67 | -3.22% | 663,441 |
| Sep 9, 2025 | 117.82 | 118.12 | 115.79 | 116.42 | 116.42 | -0.86% | 622,922 |
| Sep 8, 2025 | 116.41 | 117.77 | 115.20 | 117.43 | 117.43 | 1.48% | 614,216 |
| Sep 5, 2025 | 116.12 | 117.69 | 115.29 | 115.72 | 115.72 | 0.40% | 383,720 |
| Sep 4, 2025 | 112.56 | 115.33 | 111.00 | 115.26 | 115.26 | 1.86% | 315,099 |
| Sep 3, 2025 | 113.75 | 114.13 | 111.59 | 113.16 | 113.16 | -0.03% | 381,452 |
| Sep 2, 2025 | 112.12 | 113.36 | 111.05 | 113.19 | 113.19 | -0.88% | 417,116 |
| Aug 29, 2025 | 115.82 | 115.99 | 113.61 | 114.19 | 114.19 | -1.01% | 356,305 |
| Aug 28, 2025 | 117.92 | 118.00 | 115.25 | 115.36 | 115.36 | -1.57% | 612,962 |
| Aug 27, 2025 | 116.01 | 117.66 | 115.74 | 117.20 | 117.20 | 0.40% | 531,764 |
| Aug 26, 2025 | 115.99 | 118.62 | 115.99 | 116.73 | 116.73 | 0.62% | 1,059,062 |
| Aug 25, 2025 | 117.38 | 117.38 | 115.61 | 116.01 | 116.01 | -1.17% | 278,168 |
| Aug 22, 2025 | 114.88 | 118.27 | 114.49 | 117.38 | 117.38 | 2.99% | 385,258 |
| Aug 21, 2025 | 111.81 | 114.25 | 111.81 | 113.97 | 113.97 | 1.02% | 382,195 |
| Aug 20, 2025 | 113.41 | 113.60 | 110.90 | 112.82 | 112.82 | -0.26% | 459,899 |
| Aug 19, 2025 | 113.22 | 114.00 | 112.50 | 113.11 | 113.11 | 0.11% | 408,007 |
| Aug 18, 2025 | 110.97 | 113.30 | 110.97 | 112.99 | 112.99 | 1.74% | 623,145 |
| Aug 15, 2025 | 112.28 | 113.19 | 110.10 | 111.06 | 111.06 | -0.95% | 535,603 |
| Aug 14, 2025 | 108.54 | 112.35 | 107.39 | 112.12 | 112.12 | 1.32% | 515,312 |
| Aug 13, 2025 | 108.66 | 111.03 | 108.10 | 110.66 | 110.66 | 1.86% | 483,165 |
| Aug 12, 2025 | 105.54 | 108.71 | 104.55 | 108.64 | 108.64 | 3.95% | 546,508 |
| Aug 11, 2025 | 104.07 | 106.05 | 104.07 | 104.51 | 104.51 | 0.66% | 679,185 |
| Aug 8, 2025 | 100.35 | 103.98 | 99.78 | 103.82 | 103.82 | 3.16% | 509,177 |
| Aug 7, 2025 | 99.95 | 100.74 | 98.67 | 100.64 | 100.64 | 3.49% | 680,830 |
| Aug 6, 2025 | 107.00 | 107.00 | 92.02 | 97.25 | 97.25 | -7.35% | 1,961,821 |
| Aug 5, 2025 | 105.45 | 107.10 | 104.00 | 104.97 | 104.97 | -0.58% | 1,288,023 |
| Aug 4, 2025 | 101.57 | 105.69 | 101.43 | 105.58 | 105.58 | 3.43% | 745,760 |