Cirrus Logic, Inc.

CRUS · NASDAQ

Prices in USD

Historical prices

Cirrus Logic, Inc. (CRUS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 22, 2025122.26122.30120.08120.55120.55342,100
Dec 19, 2025119.68122.53119.68121.14121.141,694,100
Dec 18, 2025122.33123.08119.68120.00120.00361,900
Dec 17, 2025121.40124.60119.39119.99119.99404,300
Dec 16, 2025122.78123.07120.19121.13121.13348,700
Dec 15, 2025124.11125.00121.85122.25122.25457,000
Dec 12, 2025126.02126.97122.41122.52122.52442,000
Dec 11, 2025126.00126.89124.56126.02126.02373,100
Dec 10, 2025125.77127.01124.35126.38126.38587,300
Dec 9, 2025122.54126.64122.24125.35125.35545,400
Dec 8, 2025124.27125.39121.94122.53122.53381,500
Dec 5, 2025123.41124.85122.40123.82123.82444,400
Dec 4, 2025122.17123.56121.21121.88121.88460,600
Dec 3, 2025122.86124.01121.87122.15122.15639,900
Dec 2, 2025119.03122.22119.02121.75121.75724,100
Dec 1, 2025119.35119.62117.74118.40118.40490,400
Nov 28, 2025120.43121.06119.28120.34120.34235,300
Nov 26, 2025118.73120.71117.88119.77119.77463,700
Nov 25, 2025116.98118.83116.00118.56118.56350,600
Nov 24, 2025117.65118.30116.07116.78116.78372,900
Nov 21, 2025114.01118.74113.31118.12118.12656,400
Nov 20, 2025117.30118.64113.35113.49113.49454,500
Nov 19, 2025115.51117.90115.29115.79115.79431,400
Nov 18, 2025114.65116.35114.00115.51115.51538,000
Nov 17, 2025118.22119.56114.68115.44115.44530,200