Skip to main content
logo
Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
143.07
-0.24 (-0.17%)
Mar 26, 2026, 10:32 AM EDT - Market open

Cirrus Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026141.94142.75140.20141.29--1.41%23,244
Mar 25, 2026143.50145.00141.76143.31143.310.28%345,965
Mar 24, 2026135.69143.69135.69142.91142.914.41%540,524
Mar 23, 2026138.27138.70135.94136.88136.880.60%436,451
Mar 20, 2026136.74137.85134.74136.07136.07-0.49%1,158,292
Mar 19, 2026131.72137.70130.44136.74136.742.04%355,842
Mar 18, 2026135.70136.90133.50134.01134.01-1.37%376,544
Mar 17, 2026136.00139.00134.91135.87135.870.48%355,029
Mar 16, 2026136.51138.00135.00135.22135.221.13%492,421
Mar 13, 2026133.21136.48132.85133.71133.710.84%418,731
Mar 12, 2026133.76134.68130.67132.59132.59-2.06%465,408
Mar 11, 2026134.91137.01133.94135.38135.380.88%456,071
Mar 10, 2026134.02135.68133.33134.19134.190.17%701,626
Mar 9, 2026128.94134.19127.75133.96133.962.75%503,907
Mar 6, 2026131.38132.63129.68130.37130.37-2.91%556,487
Mar 5, 2026137.40138.79133.00134.28134.28-2.56%484,161
Mar 4, 2026139.04142.52137.04137.81137.81-0.41%482,361
Mar 3, 2026139.90140.82136.18138.38138.38-3.25%471,981
Mar 2, 2026139.90143.63138.69143.03143.031.35%377,189
Feb 27, 2026142.94142.94138.91141.12141.12-2.69%984,450
Feb 26, 2026143.57145.92142.02145.02145.021.01%664,624
Feb 25, 2026145.18145.45143.29143.57143.57-1.05%489,806
Feb 24, 2026144.18146.75143.06145.10145.101.50%470,746
Feb 23, 2026141.87143.55139.86142.95142.950.57%601,528
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