Skip to main content
Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
121.71
-0.04 (-0.03%)
At close: Nov 12, 2026, 4:00 PM EST
121.62
-0.09 (-0.07%)
After-hours: Nov 12, 2026, 7:30 PM EST

Cirrus Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026121.64124.65121.12121.71121.71-0.03%710,777
Nov 11, 2026121.62122.02119.54121.75121.751.31%761,081
Nov 10, 2026117.46120.88117.01120.17120.171.60%802,153
Nov 9, 2026114.89119.64113.70118.28118.284.14%761,519
Nov 6, 2026111.59114.93110.12113.58113.583.04%865,413
Nov 5, 2026110.77115.45107.46110.23110.23-4.97%1,481,111
Nov 4, 2026112.32116.29109.15115.99115.993.27%1,328,995
Nov 3, 2026113.16114.88111.45112.32112.320.75%694,448
Nov 2, 2026109.99113.39108.75111.48111.481.51%608,457
Oct 30, 2026111.38112.82108.19109.82109.82-3.42%652,410
Oct 29, 2026113.86114.11111.76113.71113.710.56%725,785
Oct 28, 2026114.27114.27111.75113.08113.08-1.04%1,117,439
Oct 27, 2026113.76114.63112.47114.27114.271.12%565,968
Oct 26, 2026112.74113.75111.66113.00113.000.61%619,224
Oct 23, 2026109.50112.95109.00112.32112.321.66%771,632
Oct 22, 2026109.51111.99109.00110.49110.49-0.14%790,621
Oct 21, 2026109.83111.17108.88110.64110.64-0.15%601,797
Oct 20, 2026107.75111.22107.20110.81110.812.03%618,081
Oct 19, 2026108.75109.87107.60108.60108.600.68%666,496
Oct 16, 2026109.73110.31106.80107.87107.87-0.49%786,001
Oct 15, 2026105.15110.16105.10108.40108.400.06%959,829
Oct 14, 2026107.09108.57106.24108.34108.340.32%855,694
Oct 13, 2026106.18109.39106.02107.99107.991.56%768,375
Oct 12, 2026106.70108.58105.77106.33106.33-0.51%871,921
Oct 9, 2026110.48111.29106.33106.87106.87-5.59%1,213,136
Oct 8, 2026110.20113.85107.13113.20113.200.46%905,652
Oct 7, 2026118.19118.82112.59112.68112.68-5.21%775,700
Oct 6, 2026122.08122.50117.75118.87118.87-2.04%753,576
Oct 5, 2026121.09122.17119.80121.35121.350.15%770,509
Oct 2, 2026121.85123.00120.09121.17121.170.83%531,306
Oct 1, 2026119.99121.30118.63120.17120.170.17%509,534
Sep 30, 2026121.01121.96119.45119.97119.97-0.69%671,902
Sep 29, 2026121.00121.00119.14120.80120.801.06%714,909
Sep 28, 2026120.00120.14116.94119.53119.53-0.33%857,564
Sep 25, 2026119.03120.67118.53119.92119.920.94%383,165
Sep 24, 2026119.54119.59117.67118.80118.80-1.37%454,567
Sep 23, 2026120.14120.86118.97120.45120.450.06%479,374
Sep 22, 2026119.79120.76119.03120.38120.380.33%605,233
Sep 21, 2026119.00120.56117.79119.98119.980.98%624,503
Sep 18, 2026120.84121.29118.23118.82118.82-1.29%2,040,502
Sep 17, 2026120.07121.52117.93120.37120.372.01%744,593
Sep 16, 2026123.09123.61115.92118.00118.00-3.44%874,598
Sep 15, 2026117.88124.75117.55122.21122.215.05%1,421,319
Sep 14, 2026115.97118.82114.71116.34116.34-2.06%851,930
Sep 11, 2026117.00120.46116.83118.79118.791.98%1,097,342
Sep 10, 2026109.60116.57108.77116.48116.485.20%1,095,473
Sep 9, 2026110.00111.17108.21110.72110.72-0.04%921,099
Sep 8, 2026114.14114.55110.41110.76110.76-2.16%1,153,718
Sep 4, 2026113.13114.09111.27113.21113.210.07%1,084,418
Sep 3, 2026112.31114.29111.66113.13113.130.06%889,137