Cirrus Logic, Inc.

CRUS · NASDAQ

Prices in USD

Historical prices

Cirrus Logic, Inc. (CRUS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 3, 2026112.31114.29111.66113.13113.13889,100
Sep 2, 2026109.30114.53109.30113.06113.061,271,800
Sep 1, 2026107.90109.37106.26109.07109.071,453,700
Aug 31, 2026108.92109.75108.08109.51109.511,189,100
Aug 28, 2026110.85110.85108.12108.48108.48611,400
Aug 27, 2026111.56111.93108.81110.88110.88603,800
Aug 26, 2026111.66112.46109.92110.34110.34675,900
Aug 25, 2026112.84113.01110.58111.43111.43590,200
Aug 24, 2026114.51114.71111.46111.64111.64715,500
Aug 21, 2026117.18117.26114.67115.33115.33613,400
Aug 20, 2026117.89119.95116.44116.90116.90697,600
Aug 19, 2026118.16119.44116.28118.07118.071,014,900
Aug 18, 2026118.71119.89116.00116.88116.88816,900
Aug 17, 2026120.97121.96119.61119.87119.87734,500
Aug 14, 2026123.00123.00119.97121.09121.09535,600
Aug 13, 2026121.98123.35120.76121.22121.22797,800
Aug 12, 2026124.80125.99121.22121.89121.89873,000
Aug 11, 2026123.58125.77120.82121.99121.99719,500
Aug 10, 2026124.96125.90121.69121.84121.84998,900
Aug 7, 2026125.79126.57122.67124.92124.92902,100
Aug 6, 2026122.15129.65119.85123.51123.511,720,600
Aug 5, 2026132.09134.38128.78129.42129.42995,400
Aug 4, 2026129.08133.76127.05133.59133.59549,400
Aug 3, 2026127.99129.07125.44127.33127.33800,000
Jul 31, 2026132.21133.84128.84129.35129.35886,700