Cirrus Logic, Inc.

CRUS · NASDAQ

Prices in USD

Historical prices

Cirrus Logic, Inc. (CRUS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 13, 2026159.78161.36157.25161.10161.10542,000
Apr 10, 2026160.57162.51158.08160.00160.00646,200
Apr 9, 2026154.68160.66154.04159.71159.71729,000
Apr 8, 2026150.08155.95148.00154.82154.82978,400
Apr 7, 2026148.24149.85145.50147.35147.35684,400
Apr 6, 2026148.58150.88146.59148.78148.78563,900
Apr 2, 2026144.00147.63143.24147.13147.13491,100
Apr 1, 2026144.46149.29144.33147.13147.13693,600
Mar 31, 2026140.35145.14140.20144.62144.62503,000
Mar 30, 2026144.92145.05136.96138.33138.33526,800
Mar 27, 2026145.87146.51141.61143.39143.39645,900
Mar 26, 2026141.94154.90140.20148.69148.691,739,400
Mar 25, 2026143.50145.00141.76143.31143.31348,200
Mar 24, 2026135.69143.69135.69142.91142.91566,100
Mar 23, 2026138.27138.70135.94136.88136.88436,500
Mar 20, 2026136.74137.85134.74136.07136.071,179,700
Mar 19, 2026131.72137.70130.44136.74136.74356,900
Mar 18, 2026135.70136.90133.50134.01134.01376,500
Mar 17, 2026136.00139.00134.91135.87135.87355,600
Mar 16, 2026136.51138.00135.00135.22135.22492,400
Mar 13, 2026133.21136.48132.85133.71133.71419,600
Mar 12, 2026133.76134.68130.67132.59132.59465,400
Mar 11, 2026134.91137.01133.94135.38135.38456,200
Mar 10, 2026134.02135.68133.33134.19134.19701,600
Mar 9, 2026128.94134.19127.75133.96133.96503,900