Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
114.19
-1.17 (-1.01%)
At close: Aug 29, 2025, 4:00 PM
114.19
0.00 (0.00%)
After-hours: Aug 29, 2025, 5:38 PM EDT
Cirrus Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 115.82 | 115.99 | 114.24 | 114.29 | - | -0.93% | 100,018 |
| 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 |
| Aug 1, 2025 | 99.96 | 102.56 | 99.33 | 102.08 | 102.08 | 1.36% | 618,249 |
| Jul 31, 2025 | 102.43 | 103.63 | 100.47 | 100.71 | 100.71 | -3.10% | 420,814 |
| Jul 30, 2025 | 106.27 | 106.27 | 103.29 | 103.93 | 103.93 | -1.08% | 343,730 |
| Jul 29, 2025 | 104.86 | 106.00 | 103.57 | 105.07 | 105.07 | 0.95% | 390,073 |
| Jul 28, 2025 | 101.61 | 104.43 | 101.47 | 104.08 | 104.08 | 2.88% | 410,449 |
| Jul 25, 2025 | 100.14 | 101.24 | 99.65 | 101.17 | 101.17 | 0.87% | 457,066 |
| Jul 24, 2025 | 102.09 | 102.50 | 100.13 | 100.30 | 100.30 | -2.56% | 597,699 |
| Jul 23, 2025 | 103.70 | 103.70 | 101.64 | 102.93 | 102.93 | -1.32% | 361,871 |
| Jul 22, 2025 | 104.32 | 105.01 | 103.69 | 104.31 | 104.31 | -0.31% | 373,710 |
| Jul 21, 2025 | 103.72 | 105.48 | 103.72 | 104.63 | 104.63 | 1.22% | 418,431 |
| Jul 18, 2025 | 104.17 | 104.17 | 102.75 | 103.37 | 103.37 | -0.01% | 267,294 |
| Jul 17, 2025 | 101.88 | 103.94 | 101.65 | 103.38 | 103.38 | 1.07% | 480,934 |
| Jul 16, 2025 | 102.12 | 102.52 | 100.47 | 102.29 | 102.29 | 0.15% | 290,921 |
| Jul 15, 2025 | 105.46 | 106.00 | 102.13 | 102.14 | 102.14 | -1.92% | 366,809 |
| Jul 14, 2025 | 103.84 | 104.40 | 102.14 | 104.14 | 104.14 | -0.28% | 478,556 |
| Jul 11, 2025 | 104.51 | 105.72 | 104.00 | 104.43 | 104.43 | -1.79% | 248,286 |
| Jul 10, 2025 | 105.32 | 107.52 | 104.92 | 106.33 | 106.33 | 1.31% | 506,901 |
| Jul 9, 2025 | 107.66 | 107.97 | 102.33 | 104.95 | 104.95 | -2.52% | 796,174 |
| Jul 8, 2025 | 107.33 | 109.13 | 106.92 | 107.66 | 107.66 | 1.41% | 617,932 |
| Jul 7, 2025 | 109.08 | 109.50 | 106.08 | 106.16 | 106.16 | -3.73% | 331,382 |
| Jul 3, 2025 | 110.00 | 111.48 | 109.93 | 110.27 | 110.27 | 0.78% | 257,777 |
| Jul 2, 2025 | 108.52 | 109.82 | 107.84 | 109.42 | 109.42 | 0.39% | 387,197 |
| Jul 1, 2025 | 104.05 | 109.90 | 104.05 | 108.99 | 108.99 | 4.54% | 833,140 |
| Jun 30, 2025 | 106.17 | 106.57 | 104.05 | 104.26 | 104.26 | -1.63% | 546,196 |
| Jun 27, 2025 | 107.77 | 108.50 | 105.08 | 105.98 | 105.98 | -1.40% | 689,235 |
| Jun 26, 2025 | 107.63 | 108.42 | 106.86 | 107.48 | 107.48 | -0.09% | 814,491 |
| Jun 25, 2025 | 107.30 | 107.66 | 105.52 | 107.58 | 107.58 | 0.81% | 413,889 |
| Jun 24, 2025 | 106.22 | 108.35 | 105.89 | 106.72 | 106.72 | 1.00% | 423,766 |
| Jun 23, 2025 | 104.49 | 106.38 | 103.85 | 105.66 | 105.66 | 1.27% | 416,163 |
| Jun 20, 2025 | 104.94 | 105.80 | 102.72 | 104.34 | 104.34 | - | 728,230 |