Cirrus Logic, Inc.

CRUS · NASDAQ

Prices in USD

Historical prices

Cirrus Logic, Inc. (CRUS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 24, 2026158.44158.59155.32157.67157.67449,200
Jun 23, 2026158.15161.81155.00157.78157.78633,500
Jun 22, 2026167.29168.87165.16165.41165.41521,100
Jun 18, 2026165.10166.28163.18165.29165.29950,200
Jun 17, 2026162.66164.56159.48160.27160.27387,000
Jun 16, 2026165.51169.02160.38160.76160.76431,900
Jun 15, 2026169.55171.11165.13165.94165.94414,800
Jun 12, 2026162.78166.72160.68164.09164.09420,400
Jun 11, 2026161.45163.28157.27162.93162.93461,600
Jun 10, 2026162.48165.69156.77157.87157.87562,900
Jun 9, 2026168.29169.17156.29164.07164.07681,900
Jun 8, 2026168.39169.68164.74165.66165.66602,700
Jun 5, 2026171.75172.04163.80164.40164.40401,600
Jun 4, 2026175.65178.20172.74175.63175.63370,700
Jun 3, 2026170.83180.18170.81178.90178.90461,900
Jun 2, 2026170.12170.70164.74170.62170.62947,700
Jun 1, 2026167.73172.00167.41167.73167.73575,200
May 29, 2026175.70177.12168.49169.95169.95715,700
May 28, 2026173.64175.25169.33174.33174.33366,100
May 27, 2026180.17180.42172.14173.59173.59396,500
May 26, 2026173.73178.57171.40178.30178.30493,700
May 22, 2026166.65172.36166.65171.17171.17408,900
May 21, 2026164.40168.66164.39166.62166.62464,700
May 20, 2026161.27166.15158.09166.01166.01873,300
May 19, 2026157.37161.81156.67161.14161.14639,100