Cirrus Logic, Inc.

CRUS · NASDAQ

Prices in USD

Historical prices

Cirrus Logic, Inc. (CRUS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 6, 2026131.38132.63129.68130.37130.37562,800
Mar 5, 2026137.40138.79133.00134.28134.28486,000
Mar 4, 2026139.04142.52137.04137.81137.81491,200
Mar 3, 2026139.90140.82136.18138.38138.38647,200
Mar 2, 2026139.90143.63138.69143.03143.03382,200
Feb 27, 2026142.94142.94138.91141.12141.12997,800
Feb 26, 2026143.57145.92142.02145.02145.02666,600
Feb 25, 2026145.18145.45143.29143.57143.57501,400
Feb 24, 2026144.18146.75143.06145.10145.10473,900
Feb 23, 2026141.87143.55139.86142.95142.95601,500
Feb 20, 2026139.69144.68139.69142.14142.14480,600
Feb 19, 2026145.21145.62136.81140.29140.29667,400
Feb 18, 2026144.72146.58144.36145.98145.98481,200
Feb 17, 2026143.58146.73141.55144.24144.24685,000
Feb 13, 2026141.34146.49140.38144.63144.63675,700
Feb 12, 2026141.29144.79139.26142.05142.05563,500
Feb 11, 2026144.00146.88140.47141.18141.18885,000
Feb 10, 2026139.49142.53139.27142.08142.08952,600
Feb 9, 2026142.09142.59138.56139.63139.63952,600
Feb 6, 2026140.01144.76138.60142.78142.78999,400
Feb 5, 2026134.11141.49131.04140.10140.101,293,100
Feb 4, 2026128.00144.24126.15134.91134.912,026,900
Feb 3, 2026130.50130.87123.70124.58124.58915,800
Feb 2, 2026126.04132.90125.33130.53130.53833,900
Jan 30, 2026128.27131.74127.72130.34130.341,362,100