Cirrus Logic, Inc. CRUS
120.19 USD -1.52 (-1.25%)
Regular-session close
120.00 -0.19 -0.16%
After hours · Nov 13, 5:05 PM ET
119.55 Day range 122.26
106.33 52-week range 178.90
- YTD
- +1.43%
- 1 year
- +0.51%
CRUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 122.08 | 122.25 | 119.55 | 120.19 | -1.52 | -1.25% | 537,147 |
| Nov 12, 2026 | 121.64 | 124.65 | 121.12 | 121.71 | -0.04 | -0.03% | 710,800 |
| Nov 11, 2026 | 121.62 | 122.02 | 119.54 | 121.75 | +1.58 | +1.31% | 761,100 |
| Nov 10, 2026 | 117.46 | 120.88 | 117.01 | 120.17 | +1.89 | +1.60% | 801,600 |
| Nov 9, 2026 | 114.89 | 119.64 | 113.70 | 118.28 | +4.70 | +4.14% | 761,200 |
| Nov 6, 2026 | 111.59 | 114.93 | 110.12 | 113.58 | +3.35 | +3.04% | 865,400 |
| Nov 5, 2026 | 110.77 | 115.45 | 107.46 | 110.23 | -5.76 | -4.97% | 1,480,900 |
| Nov 4, 2026 | 112.32 | 116.29 | 109.15 | 115.99 | +3.67 | +3.27% | 1,328,200 |
| Nov 3, 2026 | 113.16 | 114.88 | 111.45 | 112.32 | +0.84 | +0.75% | 694,100 |
| Nov 2, 2026 | 109.99 | 113.39 | 108.75 | 111.48 | +1.66 | +1.51% | 608,100 |
| Oct 30, 2026 | 111.38 | 112.82 | 108.19 | 109.82 | -3.89 | -3.42% | 652,400 |
| Oct 29, 2026 | 113.86 | 114.11 | 111.76 | 113.71 | +0.63 | +0.56% | 725,700 |
| Oct 28, 2026 | 114.27 | 114.27 | 111.75 | 113.08 | -1.19 | -1.04% | 1,117,400 |
| Oct 27, 2026 | 113.76 | 114.63 | 112.47 | 114.27 | +1.27 | +1.12% | 566,000 |
| Oct 26, 2026 | 112.74 | 113.75 | 111.66 | 113.00 | +0.68 | +0.61% | 619,200 |
| Oct 23, 2026 | 109.50 | 112.95 | 109.00 | 112.32 | +1.83 | +1.66% | 771,600 |
| Oct 22, 2026 | 109.51 | 111.99 | 109.00 | 110.49 | -0.15 | -0.14% | 790,600 |
| Oct 21, 2026 | 109.83 | 111.17 | 108.88 | 110.64 | -0.17 | -0.15% | 601,800 |
| Oct 20, 2026 | 107.75 | 111.22 | 107.20 | 110.81 | +2.21 | +2.03% | 616,200 |
| Oct 19, 2026 | 108.75 | 109.87 | 107.60 | 108.60 | +0.73 | +0.68% | 666,500 |
| Oct 16, 2026 | 109.73 | 110.31 | 106.80 | 107.87 | -0.53 | -0.49% | 785,900 |
| Oct 15, 2026 | 105.15 | 110.16 | 105.10 | 108.40 | +0.06 | +0.06% | 959,800 |
| Oct 14, 2026 | 107.09 | 108.57 | 106.24 | 108.34 | +0.35 | +0.32% | 855,700 |
| Oct 13, 2026 | 106.18 | 109.39 | 106.02 | 107.99 | +1.66 | +1.56% | 768,400 |
| Oct 12, 2026 | 106.70 | 108.58 | 105.77 | 106.33 | -0.54 | -0.51% | 871,900 |
| Oct 9, 2026 | 110.48 | 111.29 | 106.33 | 106.87 | -6.33 | -5.59% | 1,210,900 |
| Oct 8, 2026 | 110.20 | 113.85 | 107.13 | 113.20 | +0.52 | +0.46% | 905,600 |
| Oct 7, 2026 | 118.19 | 118.82 | 112.59 | 112.68 | -6.19 | -5.21% | 775,600 |
| Oct 6, 2026 | 122.08 | 122.50 | 117.75 | 118.87 | -2.48 | -2.04% | 753,600 |
| Oct 5, 2026 | 121.09 | 122.17 | 119.80 | 121.35 | +0.18 | +0.15% | 770,400 |
| Oct 2, 2026 | 121.85 | 123.00 | 120.09 | 121.17 | +1.00 | +0.83% | 531,200 |
| Oct 1, 2026 | 119.99 | 121.30 | 118.63 | 120.17 | +0.20 | +0.17% | 509,500 |
| Sep 30, 2026 | 121.01 | 121.96 | 119.45 | 119.97 | -0.83 | -0.69% | 671,900 |
| Sep 29, 2026 | 121.00 | 121.00 | 119.14 | 120.80 | +1.27 | +1.06% | 714,900 |
| Sep 28, 2026 | 120.00 | 120.14 | 116.94 | 119.53 | -0.39 | -0.33% | 848,500 |
| Sep 25, 2026 | 119.03 | 120.67 | 118.53 | 119.92 | +1.12 | +0.94% | 383,200 |
| Sep 24, 2026 | 119.54 | 119.59 | 117.67 | 118.80 | -1.65 | -1.37% | 454,500 |
| Sep 23, 2026 | 120.14 | 120.86 | 118.97 | 120.45 | +0.07 | +0.06% | 479,300 |
| Sep 22, 2026 | 119.79 | 120.76 | 119.02 | 120.38 | +0.40 | +0.33% | 605,200 |
| Sep 21, 2026 | 119.00 | 120.56 | 117.79 | 119.98 | +1.16 | +0.98% | 624,500 |
| Sep 18, 2026 | 120.84 | 121.29 | 118.23 | 118.82 | -1.55 | -1.29% | 2,040,300 |
| Sep 17, 2026 | 120.07 | 121.52 | 117.93 | 120.37 | +2.37 | +2.01% | 744,500 |
| Sep 16, 2026 | 123.09 | 123.61 | 115.92 | 118.00 | -4.21 | -3.44% | 874,600 |
| Sep 15, 2026 | 117.88 | 124.75 | 117.55 | 122.21 | +5.87 | +5.05% | 1,421,000 |
| Sep 14, 2026 | 115.97 | 118.82 | 114.71 | 116.34 | -2.45 | -2.06% | 851,600 |
| Sep 11, 2026 | 117.00 | 120.46 | 116.83 | 118.79 | +2.31 | +1.98% | 1,097,300 |
| Sep 10, 2026 | 109.60 | 116.57 | 108.77 | 116.48 | +5.76 | +5.20% | 1,095,400 |
| Sep 9, 2026 | 110.00 | 111.17 | 108.21 | 110.72 | -0.04 | -0.04% | 920,500 |
| Sep 8, 2026 | 114.14 | 114.55 | 110.41 | 110.76 | -2.45 | -2.16% | 1,153,700 |
| Sep 4, 2026 | 113.13 | 114.09 | 111.27 | 113.21 | +0.08 | +0.07% | 1,084,200 |
| Sep 3, 2026 | 112.31 | 114.29 | 111.66 | 113.13 | +0.07 | +0.06% | 889,100 |
| Sep 2, 2026 | 109.30 | 114.53 | 109.30 | 113.06 | +3.99 | +3.66% | 1,271,800 |
| Sep 1, 2026 | 107.90 | 109.37 | 106.26 | 109.07 | -0.44 | -0.40% | 1,453,700 |
| Aug 31, 2026 | 108.92 | 109.75 | 108.08 | 109.51 | +1.03 | +0.95% | 1,189,100 |
| Aug 28, 2026 | 110.85 | 110.85 | 108.12 | 108.48 | -2.40 | -2.16% | 611,400 |
| Aug 27, 2026 | 111.56 | 111.93 | 108.81 | 110.88 | +0.54 | +0.49% | 603,800 |
| Aug 26, 2026 | 111.66 | 112.46 | 109.92 | 110.34 | -1.09 | -0.98% | 675,900 |
| Aug 25, 2026 | 112.84 | 113.01 | 110.58 | 111.43 | -0.21 | -0.19% | 590,200 |
| Aug 24, 2026 | 114.51 | 114.71 | 111.46 | 111.64 | -3.69 | -3.20% | 715,500 |
| Aug 21, 2026 | 117.18 | 117.26 | 114.67 | 115.33 | -1.57 | -1.34% | 613,400 |
| Aug 20, 2026 | 117.89 | 119.95 | 116.44 | 116.90 | -1.17 | -0.99% | 697,600 |
| Aug 19, 2026 | 118.16 | 119.44 | 116.28 | 118.07 | +1.19 | +1.02% | 1,014,900 |
| Aug 18, 2026 | 118.71 | 119.89 | 116.00 | 116.88 | -2.99 | -2.49% | 816,900 |
| Aug 17, 2026 | 120.97 | 121.96 | 119.61 | 119.87 | -1.22 | -1.01% | 734,500 |
| Aug 14, 2026 | 123.00 | 123.00 | 119.97 | 121.09 | -0.13 | -0.11% | 535,600 |
65 days, newest first. Daily bars as drawn on the CRUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.