Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Cirrus Logic (CRUS) Historical Prices

1,626 Followers
CRUS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026121.64124.65121.12121.71121.71-0.03%710,7120.86
Nov 11, 2026121.62122.02119.54121.75121.75+1.31%752,6350.92
Nov 10, 2026117.46120.88117.01120.17120.17+5.80%802,1530.98
Nov 09, 2026114.89119.64113.70118.28118.28+4.14%761,5190.92
Nov 06, 2026111.59114.93110.12113.58113.58+3.04%850,0791.03
Nov 05, 2026110.77115.45107.46110.23110.23-4.97%1,470,6751.81
Nov 04, 2026112.32116.29109.15115.99115.99+3.27%1,328,9951.65
Nov 03, 2026113.16114.88111.45112.32112.32+0.75%694,4480.84
Nov 02, 2026109.99113.39108.75111.48111.48+1.51%608,1260.73
Oct 30, 2026111.38112.82108.19109.82109.82-3.42%652,4080.79
Oct 29, 2026113.86114.11111.76113.71113.71+0.56%725,7060.87
Oct 28, 2026114.27114.27111.75113.08113.08-1.04%1,117,4211.35
Oct 27, 2026113.76114.63112.47114.27114.27+1.12%565,9530.68
Oct 26, 2026112.74113.75111.66113.00113.00+0.61%615,1480.74
Oct 23, 2026109.50112.95109.00112.32112.32+1.66%771,5850.93
Oct 22, 2026109.51111.99109.00110.49110.49-0.14%790,5570.95
Oct 21, 2026109.83111.17108.88110.64110.64-0.15%601,7970.73
Oct 20, 2026107.75111.22107.20110.81110.81+2.03%618,0810.74
Oct 19, 2026108.75109.87107.60108.60108.60+0.68%666,4860.80
Oct 16, 2026109.73110.31106.80107.87107.87-0.49%785,9170.95
Oct 15, 2026105.15110.16105.10108.40108.40+0.06%959,8291.17
Oct 14, 2026107.09108.57106.24108.34108.34+0.32%855,6941.05
Oct 13, 2026106.18109.39106.02107.99107.99+1.56%768,3750.94
Oct 12, 2026106.70108.58105.77106.33106.33-0.51%871,9211.08
Oct 09, 2026110.48111.29106.33106.87106.87-5.59%1,213,1361.50
Oct 08, 2026110.20113.85107.13113.20113.20+0.46%905,6521.13
Oct 07, 2026118.19118.82112.59112.68112.68-5.21%775,7000.98
Oct 06, 2026122.08122.50117.75118.87118.87-2.04%753,5760.95
Oct 05, 2026121.09122.17119.80121.35121.35+0.15%770,4180.97
Oct 02, 2026121.85123.00120.09121.17121.17+0.83%531,3060.67
Oct 01, 2026119.99121.30118.63120.17120.17+0.17%509,2680.64
Sep 30, 2026121.01121.96119.45119.97119.97-0.69%671,9020.86
Sep 29, 2026121.00121.00119.14120.80120.80+1.06%714,9090.91
Sep 28, 2026120.00120.14116.94119.53119.53-0.33%857,5641.10
Sep 25, 2026119.03120.67118.53119.92119.92+0.94%383,1650.49
Sep 24, 2026119.54119.59117.67118.80118.80-1.37%454,5670.58
Sep 23, 2026120.14120.86118.97120.45120.45+0.06%479,3740.60
Sep 22, 2026119.79120.76119.02120.38120.38+0.33%605,2330.76
Sep 21, 2026119.00120.56117.79119.98119.98+0.98%624,5030.79
Sep 18, 2026120.84121.29118.23118.82118.82-1.29%2,040,5022.65
Sep 17, 2026120.07121.52117.93120.37120.37+2.01%728,9720.95
Sep 16, 2026123.09123.61115.92118.00118.00-3.44%874,5981.14
Sep 15, 2026117.88124.75117.55122.21122.21+5.05%1,421,3191.89
Sep 14, 2026115.97118.82114.71116.34116.34-2.06%851,9301.14
Sep 11, 2026117.00120.46116.83118.79118.79+1.98%1,097,3421.49
Sep 10, 2026109.60116.57108.77116.48116.48+5.20%1,095,4731.51
Sep 09, 2026110.00111.17108.21110.72110.72-0.04%921,0991.28
Sep 08, 2026114.14114.55110.41110.76110.76-2.16%1,153,7181.63
Sep 07, 2026113.13114.09111.27113.21113.210.00%00.00
Sep 04, 2026113.13114.09111.27113.21113.21+0.07%1,084,4181.52