Cirrus Logic, Inc.

CRUS · NASDAQ

Prices in USD

Historical prices

Cirrus Logic, Inc. (CRUS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 18, 2026161.11163.37158.75160.28160.28734,600
May 15, 2026159.89161.32158.00159.71159.71387,800
May 14, 2026166.70167.20161.07162.84162.84514,700
May 13, 2026170.20170.44164.44166.45166.45597,200
May 12, 2026172.30172.30162.87166.47166.47505,300
May 11, 2026173.14176.32169.29174.23174.23612,900
May 8, 2026175.27175.40166.50171.67171.67790,500
May 7, 2026175.47179.00169.73171.68171.681,179,100
May 6, 2026171.53172.66167.01167.69167.691,084,600
May 5, 2026165.05171.31165.00171.22171.22730,700
May 4, 2026163.99166.01162.00164.17164.17545,300
May 1, 2026162.05164.35159.54164.24164.24588,600
Apr 30, 2026159.50163.19157.26163.08163.08908,500
Apr 29, 2026164.97165.03156.25157.29157.29884,500
Apr 28, 2026169.00169.75161.70162.51162.51722,800
Apr 27, 2026174.73174.84169.91170.79170.79521,300
Apr 24, 2026175.00175.78171.56174.17174.17476,200
Apr 23, 2026171.58173.84170.50172.81172.81513,100
Apr 22, 2026171.59173.00167.85169.89169.89603,800
Apr 21, 2026169.16171.03167.75169.77169.77810,800
Apr 20, 2026167.81170.04167.07168.38168.38571,700
Apr 17, 2026167.49168.92163.85167.80167.80701,500
Apr 16, 2026159.05165.28159.00164.84164.841,001,500
Apr 15, 2026159.89161.00155.59157.71157.71556,600
Apr 14, 2026161.46161.65158.71160.75160.75499,800