Cirrus Logic, Inc.

CRUS · NASDAQ

Prices in USD

Historical prices

Cirrus Logic, Inc. (CRUS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 30, 2026134.39137.04131.07131.86131.86703,200
Jul 29, 2026134.32136.39131.75134.07134.07893,500
Jul 28, 2026134.69136.83133.10136.16136.16760,600
Jul 27, 2026134.33136.33132.86136.12136.12513,600
Jul 24, 2026133.53136.71132.89133.61133.61543,600
Jul 23, 2026137.09137.09131.63133.53133.531,005,400
Jul 22, 2026138.81140.67138.25139.49139.49404,800
Jul 21, 2026139.11140.75137.56139.42139.42465,000
Jul 20, 2026138.57139.79136.64136.79136.79603,800
Jul 17, 2026134.02138.59134.02137.98137.98688,200
Jul 16, 2026136.33137.23134.77136.97136.97666,900
Jul 15, 2026139.25141.00137.01139.07139.07601,700
Jul 14, 2026149.81150.82136.01137.36137.36972,700
Jul 13, 2026148.41148.91145.01146.51146.51454,800
Jul 10, 2026149.03152.21148.00150.36150.36483,800
Jul 9, 2026150.00152.67149.90149.92149.92620,200
Jul 8, 2026147.09149.06146.35146.79146.79878,800
Jul 7, 2026143.88148.32143.69146.57146.57475,600
Jul 6, 2026147.80150.93147.12148.83148.83470,400
Jul 2, 2026146.52149.28142.05146.24146.24729,600
Jul 1, 2026147.02147.66144.62146.42146.42672,900
Jun 30, 2026146.43148.98145.80148.53148.53566,000
Jun 29, 2026145.67148.17142.40146.35146.35816,200
Jun 26, 2026150.70151.13145.46146.50146.501,006,200
Jun 25, 2026160.78163.76152.52153.98153.98634,400