Cirrus Logic Inc. (CRUS)
NASDAQ: CRUS
· Real-Time Price · USD
112.03
1.37 (1.24%)
At close: Aug 14, 2025, 3:59 PM
112.00
-0.03%
After-hours: Aug 14, 2025, 06:55 PM EDT
CRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 108.54 | 112.35 | 107.39 | 112.12 | 112.12 | 1.32% | 490,588 |
| Aug 13, 2025 | 108.66 | 111.03 | 108.10 | 110.66 | 110.66 | 1.86% | 483,165 |
| Aug 12, 2025 | 105.54 | 108.71 | 104.55 | 108.64 | 108.64 | 3.95% | 546,508 |
| Aug 11, 2025 | 104.07 | 106.05 | 104.07 | 104.51 | 104.51 | 0.66% | 679,200 |
| Aug 8, 2025 | 100.35 | 103.98 | 99.78 | 103.82 | 103.82 | 3.16% | 509,177 |
| Aug 7, 2025 | 99.95 | 100.74 | 98.67 | 100.64 | 100.64 | 3.49% | 680,830 |
| Aug 6, 2025 | 107.00 | 107.00 | 92.02 | 97.25 | 97.25 | -7.35% | 1,961,821 |
| Aug 5, 2025 | 105.45 | 107.10 | 104.00 | 104.97 | 104.97 | -0.58% | 1,288,023 |
| Aug 4, 2025 | 101.57 | 105.69 | 101.43 | 105.58 | 105.58 | 3.43% | 745,800 |
| Aug 1, 2025 | 99.96 | 102.56 | 99.32 | 102.08 | 102.08 | 1.36% | 618,249 |
| Jul 31, 2025 | 102.43 | 103.63 | 100.47 | 100.71 | 100.71 | -3.10% | 420,814 |
| Jul 30, 2025 | 106.27 | 106.27 | 103.29 | 103.93 | 103.93 | -1.08% | 343,730 |
| Jul 29, 2025 | 104.86 | 106.00 | 103.57 | 105.07 | 105.07 | 0.95% | 390,100 |
| Jul 28, 2025 | 101.61 | 104.43 | 101.47 | 104.08 | 104.08 | 2.88% | 410,449 |
| Jul 25, 2025 | 100.14 | 101.24 | 99.65 | 101.17 | 101.17 | 0.87% | 457,100 |
| Jul 24, 2025 | 102.09 | 102.50 | 100.13 | 100.30 | 100.30 | -2.56% | 597,700 |
| Jul 23, 2025 | 103.70 | 103.70 | 101.64 | 102.93 | 102.93 | -1.32% | 361,900 |
| Jul 22, 2025 | 104.32 | 105.01 | 103.69 | 104.31 | 104.31 | -0.31% | 373,710 |
| Jul 21, 2025 | 103.72 | 105.48 | 103.72 | 104.63 | 104.63 | 1.22% | 418,431 |
| Jul 18, 2025 | 104.17 | 104.17 | 102.75 | 103.37 | 103.37 | -0.01% | 267,300 |