Skip to main content
logo
Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
164.84
+7.13 (4.52%)
At close: Apr 16, 2026, 4:00 PM EDT
164.84
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:04 PM EDT

Cirrus Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2026159.05163.19159.00163.21-3.49%456,838
Apr 15, 2026159.89161.00155.59157.71157.71-1.89%556,523
Apr 14, 2026161.46161.65158.71160.75160.75-0.22%497,951
Apr 13, 2026159.78161.36157.25161.10161.100.69%541,976
Apr 10, 2026160.57162.51158.08160.00160.000.18%628,908
Apr 9, 2026154.68160.66154.04159.71159.713.16%728,842
Apr 8, 2026150.08155.95148.00154.82154.825.07%978,333
Apr 7, 2026148.24149.85145.50147.35147.35-0.96%682,836
Apr 6, 2026148.58150.88146.59148.78148.781.12%563,732
Apr 2, 2026144.00147.63143.24147.13147.13-490,863
Apr 1, 2026144.46149.29144.33147.13147.131.74%693,437
Mar 31, 2026140.35145.14140.20144.62144.624.55%503,013
Mar 30, 2026144.92145.05136.96138.33138.33-3.53%526,985
Mar 27, 2026145.87146.51141.61143.39143.39-3.56%645,855
Mar 26, 2026141.94154.90140.20148.69148.693.75%1,739,414
Mar 25, 2026143.50145.00141.76143.31143.310.28%348,244
Mar 24, 2026135.69143.69135.69142.91142.914.41%566,238
Mar 23, 2026138.27138.70135.94136.88136.880.60%436,454
Mar 20, 2026136.74137.85134.74136.07136.07-0.49%1,179,748
Mar 19, 2026131.72137.70130.44136.74136.742.04%356,909
Mar 18, 2026135.70136.90133.50134.01134.01-1.37%376,553
Mar 17, 2026136.00139.00134.91135.87135.870.48%355,563
Mar 16, 2026136.51138.00135.00135.22135.221.13%492,447
Mar 13, 2026133.21136.48132.85133.71133.710.84%419,558
Mar 12, 2026133.76134.68130.67132.59132.59-2.06%465,442
Mar 11, 2026134.91137.01133.94135.38135.380.88%456,188
Mar 10, 2026134.02135.68133.33134.19134.190.17%701,666
Mar 9, 2026128.94134.19127.75133.96133.962.75%504,340
Mar 6, 2026131.38132.63129.68130.37130.37-2.91%562,763
Mar 5, 2026137.40138.79133.00134.28134.28-2.56%485,986
Mar 4, 2026139.04142.52137.04137.81137.81-0.41%491,187
Mar 3, 2026139.90140.82136.18138.38138.38-3.25%647,266
Mar 2, 2026139.90143.63138.69143.03143.031.35%382,166
Feb 27, 2026142.94142.94138.91141.12141.12-2.69%997,916
Feb 26, 2026143.57145.92142.02145.02145.021.01%666,760
Feb 25, 2026145.18145.45143.29143.57143.57-1.05%501,437
Feb 24, 2026144.18146.75143.06145.10145.101.50%473,904
Feb 23, 2026141.87143.55139.86142.95142.950.57%601,540
Feb 20, 2026139.69144.68139.69142.14142.141.32%480,656
Feb 19, 2026145.21145.62136.81140.29140.29-3.90%667,416
Feb 18, 2026144.72146.58144.36145.98145.981.21%481,188
Feb 17, 2026143.58146.73141.55144.24144.24-0.27%685,003
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