Cirrus Logic, Inc. CRUS
NASDAQ · United States · Electronic Technology
$120.17+0.20 (+0.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $120.17 | +0.17% | $119.99 | $121.30 | $118.63 | 487.09K |
| 2026-09-30 | $119.97 | -0.69% | $121.01 | $121.96 | $119.45 | 671.90K |
| 2026-09-29 | $120.80 | +1.06% | $121.00 | $121.00 | $119.14 | 714.90K |
| 2026-09-28 | $119.53 | -0.33% | $120.00 | $120.14 | $116.94 | 848.50K |
| 2026-09-25 | $119.92 | +0.94% | $119.03 | $120.67 | $118.53 | 383.20K |
| 2026-09-24 | $118.80 | -1.37% | $119.54 | $119.59 | $117.67 | 454.50K |
| 2026-09-23 | $120.45 | +0.06% | $120.14 | $120.86 | $118.97 | 479.30K |
| 2026-09-22 | $120.38 | +0.33% | $119.79 | $120.76 | $119.02 | 605.20K |
| 2026-09-21 | $119.98 | +0.98% | $119.00 | $120.56 | $117.79 | 624.50K |
| 2026-09-18 | $118.82 | -1.29% | $120.84 | $121.29 | $118.23 | 2.04M |
| 2026-09-17 | $120.37 | +2.01% | $120.07 | $121.52 | $117.93 | 744.50K |
| 2026-09-16 | $118.00 | -3.44% | $123.09 | $123.61 | $115.92 | 874.60K |
| 2026-09-15 | $122.21 | +5.05% | $117.88 | $124.75 | $117.55 | 1.42M |
| 2026-09-14 | $116.34 | -2.06% | $115.97 | $118.82 | $114.71 | 851.60K |
| 2026-09-11 | $118.79 | +1.98% | $117.00 | $120.46 | $116.83 | 1.10M |
| 2026-09-10 | $116.48 | +5.20% | $109.60 | $116.57 | $108.77 | 1.10M |
| 2026-09-09 | $110.72 | -0.04% | $110.00 | $111.17 | $108.21 | 920.50K |
| 2026-09-08 | $110.76 | -2.16% | $114.14 | $114.55 | $110.41 | 1.15M |
| 2026-09-04 | $113.21 | +0.07% | $113.13 | $114.09 | $111.27 | 1.08M |
| 2026-09-03 | $113.13 | +0.06% | $112.31 | $114.29 | $111.66 | 889.10K |
| 2026-09-02 | $113.06 | +3.66% | $109.30 | $114.53 | $109.30 | 1.27M |
| 2026-09-01 | $109.07 | -0.40% | $107.90 | $109.37 | $106.26 | 1.45M |
| 2026-08-31 | $109.51 | +0.95% | $108.92 | $109.75 | $108.08 | 1.19M |
| 2026-08-28 | $108.48 | -2.16% | $110.85 | $110.85 | $108.12 | 611.40K |
| 2026-08-27 | $110.88 | +0.49% | $111.56 | $111.93 | $108.81 | 603.80K |
| 2026-08-26 | $110.34 | -0.98% | $111.66 | $112.46 | $109.92 | 675.90K |
| 2026-08-25 | $111.43 | -0.19% | $112.84 | $113.01 | $110.58 | 590.20K |
| 2026-08-24 | $111.64 | -3.20% | $114.51 | $114.71 | $111.46 | 715.50K |
| 2026-08-21 | $115.33 | -1.34% | $117.18 | $117.26 | $114.67 | 613.40K |
| 2026-08-20 | $116.90 | -0.99% | $117.89 | $119.95 | $116.44 | 697.60K |
| 2026-08-19 | $118.07 | +1.02% | $118.16 | $119.44 | $116.28 | 1.01M |
| 2026-08-18 | $116.88 | -2.49% | $118.71 | $119.89 | $116.00 | 816.90K |
| 2026-08-17 | $119.87 | -1.01% | $120.97 | $121.96 | $119.61 | 734.50K |
| 2026-08-14 | $121.09 | -0.11% | $123.00 | $123.00 | $119.97 | 535.60K |
| 2026-08-13 | $121.22 | -0.55% | $121.98 | $123.35 | $120.76 | 797.80K |
| 2026-08-12 | $121.89 | -0.08% | $124.80 | $125.99 | $121.22 | 873.00K |
| 2026-08-11 | $121.99 | +0.12% | $123.58 | $125.77 | $120.82 | 719.50K |
| 2026-08-10 | $121.84 | -2.47% | $124.96 | $125.90 | $121.69 | 998.90K |
| 2026-08-07 | $124.92 | +1.14% | $125.79 | $126.57 | $122.67 | 902.10K |
| 2026-08-06 | $123.51 | -4.57% | $122.15 | $129.65 | $119.85 | 1.72M |
| 2026-08-05 | $129.42 | -3.12% | $132.09 | $134.38 | $128.78 | 995.40K |
| 2026-08-04 | $133.59 | +4.92% | $129.08 | $133.76 | $127.05 | 549.40K |
| 2026-08-03 | $127.33 | -1.56% | $127.99 | $129.07 | $125.44 | 800.00K |
| 2026-07-31 | $129.35 | -1.90% | $132.21 | $133.84 | $128.84 | 886.70K |
| 2026-07-30 | $131.86 | -1.65% | $134.39 | $137.04 | $131.07 | 703.20K |
| 2026-07-29 | $134.07 | -1.53% | $134.32 | $136.39 | $131.75 | 893.50K |
| 2026-07-28 | $136.16 | +0.03% | $134.69 | $136.83 | $133.10 | 760.60K |
| 2026-07-27 | $136.12 | +1.88% | $134.33 | $136.33 | $132.86 | 513.60K |
| 2026-07-24 | $133.61 | +0.06% | $133.53 | $136.71 | $132.89 | 543.60K |
| 2026-07-23 | $133.53 | -4.27% | $137.09 | $137.09 | $131.63 | 1.01M |
| 2026-07-22 | $139.49 | +0.05% | $138.81 | $140.67 | $138.25 | 404.80K |
| 2026-07-21 | $139.42 | +1.92% | $139.11 | $140.75 | $137.56 | 465.00K |
| 2026-07-20 | $136.79 | -0.86% | $138.57 | $139.79 | $136.64 | 603.80K |
| 2026-07-17 | $137.98 | +0.74% | $134.02 | $138.59 | $134.02 | 688.20K |
| 2026-07-16 | $136.97 | -1.51% | $136.33 | $137.23 | $134.77 | 666.90K |
| 2026-07-15 | $139.07 | +1.24% | $139.25 | $141.00 | $137.01 | 601.70K |
| 2026-07-14 | $137.36 | -6.25% | $149.81 | $150.82 | $136.01 | 972.70K |
| 2026-07-13 | $146.51 | -2.56% | $148.41 | $148.91 | $145.01 | 454.80K |
| 2026-07-10 | $150.36 | +0.29% | $149.03 | $152.21 | $148.00 | 483.80K |
| 2026-07-09 | $149.92 | +2.13% | $150.00 | $152.67 | $149.90 | 620.20K |
| 2026-07-08 | $146.79 | +0.15% | $147.09 | $149.06 | $146.35 | 878.80K |
| 2026-07-07 | $146.57 | -1.52% | $143.88 | $148.32 | $143.69 | 475.60K |
| 2026-07-06 | $148.83 | +1.77% | $147.80 | $150.93 | $147.12 | 470.40K |
| 2026-07-02 | $146.24 | -0.12% | $146.52 | $149.28 | $142.05 | 729.60K |
| 2026-07-01 | $146.42 | -1.42% | $147.02 | $147.66 | $144.62 | 672.90K |
| 2026-06-30 | $148.53 | +1.49% | $146.43 | $148.98 | $145.80 | 566.00K |
| 2026-06-29 | $146.35 | -0.10% | $145.67 | $148.17 | $142.40 | 816.20K |
| 2026-06-26 | $146.50 | -4.86% | $150.70 | $151.13 | $145.46 | 1.01M |
| 2026-06-25 | $153.98 | -2.34% | $160.78 | $163.76 | $152.52 | 634.40K |
| 2026-06-24 | $157.67 | -0.07% | $158.44 | $158.59 | $155.32 | 449.20K |
| 2026-06-23 | $157.78 | -4.61% | $158.15 | $161.81 | $155.00 | 633.50K |
| 2026-06-22 | $165.41 | +0.07% | $167.29 | $168.87 | $165.16 | 521.10K |
| 2026-06-18 | $165.29 | +3.13% | $165.10 | $166.28 | $163.18 | 950.20K |
| 2026-06-17 | $160.27 | -0.30% | $162.66 | $164.56 | $159.48 | 387.00K |
| 2026-06-16 | $160.76 | -3.12% | $165.51 | $169.02 | $160.38 | 431.90K |
| 2026-06-15 | $165.94 | +1.13% | $169.55 | $171.11 | $165.13 | 414.80K |
| 2026-06-12 | $164.09 | +0.71% | $162.78 | $166.72 | $160.68 | 420.40K |
| 2026-06-11 | $162.93 | +3.21% | $161.45 | $163.28 | $157.27 | 461.60K |
| 2026-06-10 | $157.87 | -3.78% | $162.48 | $165.69 | $156.77 | 562.90K |
| 2026-06-09 | $164.07 | -0.96% | $168.29 | $169.17 | $156.29 | 681.90K |
| 2026-06-08 | $165.66 | +0.77% | $168.39 | $169.68 | $164.74 | 602.70K |
| 2026-06-05 | $164.40 | -6.39% | $171.75 | $172.04 | $163.80 | 401.60K |
| 2026-06-04 | $175.63 | -1.83% | $175.65 | $178.20 | $172.74 | 370.70K |
| 2026-06-03 | $178.90 | +4.85% | $170.83 | $180.18 | $170.81 | 461.90K |
| 2026-06-02 | $170.62 | +1.72% | $170.12 | $170.70 | $164.74 | 947.70K |
| 2026-06-01 | $167.73 | -1.31% | $167.73 | $172.00 | $167.41 | 575.20K |
| 2026-05-29 | $169.95 | -2.51% | $175.70 | $177.12 | $168.49 | 715.70K |
| 2026-05-28 | $174.33 | +0.43% | $173.64 | $175.25 | $169.33 | 366.10K |
| 2026-05-27 | $173.59 | -2.64% | $180.17 | $180.42 | $172.14 | 396.50K |
| 2026-05-26 | $178.30 | +4.17% | $173.73 | $178.57 | $171.40 | 493.70K |