Cirrus Logic, Inc.

CRUS · NASDAQ

Prices in USD

Historical prices

Cirrus Logic, Inc. (CRUS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 9, 2026110.48111.29106.33106.87106.871,210,900
Oct 8, 2026110.20113.85107.13113.20113.20905,600
Oct 7, 2026118.19118.82112.59112.68112.68775,600
Oct 6, 2026122.08122.50117.75118.87118.87753,600
Oct 5, 2026121.09122.17119.80121.35121.35770,400
Oct 2, 2026121.85123.00120.09121.17121.17531,200
Oct 1, 2026119.99121.30118.63120.17120.17509,500
Sep 30, 2026121.01121.96119.45119.97119.97671,900
Sep 29, 2026121.00121.00119.14120.80120.80714,900
Sep 28, 2026120.00120.14116.94119.53119.53848,500
Sep 25, 2026119.03120.67118.53119.92119.92383,200
Sep 24, 2026119.54119.59117.67118.80118.80454,500
Sep 23, 2026120.14120.86118.97120.45120.45479,300
Sep 22, 2026119.79120.76119.02120.38120.38605,200
Sep 21, 2026119.00120.56117.79119.98119.98624,500
Sep 18, 2026120.84121.29118.23118.82118.822,040,300
Sep 17, 2026120.07121.52117.93120.37120.37744,500
Sep 16, 2026123.09123.61115.92118.00118.00874,600
Sep 15, 2026117.88124.75117.55122.21122.211,421,000
Sep 14, 2026115.97118.82114.71116.34116.34851,600
Sep 11, 2026117.00120.46116.83118.79118.791,097,300
Sep 10, 2026109.60116.57108.77116.48116.481,095,400
Sep 9, 2026110.00111.17108.21110.72110.72920,500
Sep 8, 2026114.14114.55110.41110.76110.761,153,700
Sep 4, 2026113.13114.09111.27113.21113.211,084,200