Cirrus Logic, Inc.

CRUS · NASDAQ

Prices in USD

Historical prices

Cirrus Logic, Inc. (CRUS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 13, 2026122.08122.26119.55120.19120.19537,300
Nov 12, 2026121.64124.65121.12121.71121.71710,800
Nov 11, 2026121.62122.02119.54121.75121.75761,100
Nov 10, 2026117.46120.88117.01120.17120.17801,600
Nov 9, 2026114.89119.64113.70118.28118.28761,200
Nov 6, 2026111.59114.93110.12113.58113.58865,400
Nov 5, 2026110.77115.45107.46110.23110.231,480,900
Nov 4, 2026112.32116.29109.15115.99115.991,328,200
Nov 3, 2026113.16114.88111.45112.32112.32694,100
Nov 2, 2026109.99113.39108.75111.48111.48608,100
Oct 30, 2026111.38112.82108.19109.82109.82652,400
Oct 29, 2026113.86114.11111.76113.71113.71725,700
Oct 28, 2026114.27114.27111.75113.08113.081,117,400
Oct 27, 2026113.76114.63112.47114.27114.27566,000
Oct 26, 2026112.74113.75111.66113.00113.00619,200
Oct 23, 2026109.50112.95109.00112.32112.32771,600
Oct 22, 2026109.51111.99109.00110.49110.49790,600
Oct 21, 2026109.83111.17108.88110.64110.64601,800
Oct 20, 2026107.75111.22107.20110.81110.81616,200
Oct 19, 2026108.75109.87107.60108.60108.60666,500
Oct 16, 2026109.73110.31106.80107.87107.87785,900
Oct 15, 2026105.15110.16105.10108.40108.40959,800
Oct 14, 2026107.09108.57106.24108.34108.34855,700
Oct 13, 2026106.18109.39106.02107.99107.99768,400
Oct 12, 2026106.70108.58105.77106.33106.33871,900