Cirrus Logic, Inc.

CRUS · NASDAQ

Prices in USD

Historical prices

Cirrus Logic, Inc. (CRUS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 29, 2026130.20130.32125.05130.18130.18696,100
Jan 28, 2026128.23131.51127.00130.66130.66441,300
Jan 27, 2026129.44131.20128.85129.60129.60395,100
Jan 26, 2026127.07128.37126.36128.26128.26353,900
Jan 23, 2026129.91130.31125.85127.33127.33365,500
Jan 22, 2026132.40133.31129.71130.62130.62584,000
Jan 21, 2026127.26133.87126.48131.29131.291,097,700
Jan 20, 2026121.56127.61121.56125.65125.65703,100
Jan 16, 2026124.16125.00122.20123.21123.21281,100
Jan 15, 2026126.12126.55122.15123.28123.28655,600
Jan 14, 2026123.57128.00122.96124.38124.38494,600
Jan 13, 2026122.57124.64121.79123.57123.57388,100
Jan 12, 2026121.00121.97119.07121.41121.41291,100
Jan 9, 2026123.04123.48121.37121.76121.76335,600
Jan 8, 2026118.81123.45118.56122.82122.82494,800
Jan 7, 2026122.33123.26115.93119.71119.71470,500
Jan 6, 2026118.74123.75118.74123.06123.06561,000
Jan 5, 2026120.69123.00117.99118.34118.34457,600
Jan 2, 2026120.26122.03119.44119.67119.67276,200
Dec 31, 2025120.68120.72118.45118.50118.50213,700
Dec 30, 2025120.12120.74119.68120.40120.40245,900
Dec 29, 2025120.78121.74119.03120.13120.13207,700
Dec 26, 2025122.03122.06120.55120.87120.87207,900
Dec 24, 2025121.56122.41120.69121.55121.55122,300
Dec 23, 2025120.21121.77119.71121.14121.14255,500