Cirrus Logic Inc. (CRUS)
NASDAQ: CRUS
· Real-Time Price · USD
126.14
0.54 (0.43%)
At close: Sep 26, 2025, 3:59 PM
126.01
-0.10%
After-hours: Sep 26, 2025, 06:40 PM EDT
CRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 125.91 | 127.07 | 125.45 | 126.14 | 126.14 | 0.43% | 325,452 |
| Sep 25, 2025 | 125.58 | 126.10 | 122.62 | 125.60 | 125.60 | -0.61% | 322,300 |
| Sep 24, 2025 | 127.06 | 127.99 | 125.64 | 126.37 | 126.37 | -0.85% | 424,700 |
| Sep 23, 2025 | 127.25 | 129.07 | 125.50 | 127.45 | 127.45 | 0.13% | 806,474 |
| Sep 22, 2025 | 120.99 | 128.18 | 120.65 | 127.28 | 127.28 | 5.96% | 847,500 |
| Sep 19, 2025 | 122.22 | 122.22 | 118.32 | 120.12 | 120.12 | -2.14% | 1,675,708 |
| Sep 18, 2025 | 121.34 | 122.85 | 120.00 | 122.75 | 122.75 | 3.00% | 657,840 |
| Sep 17, 2025 | 118.94 | 121.12 | 117.33 | 119.17 | 119.17 | 0.36% | 380,500 |
| Sep 16, 2025 | 117.29 | 118.90 | 116.25 | 118.74 | 118.74 | 1.85% | 453,523 |
| Sep 15, 2025 | 117.13 | 118.72 | 115.91 | 116.58 | 116.58 | -0.18% | 364,500 |
| Sep 12, 2025 | 115.84 | 117.30 | 115.46 | 116.79 | 116.79 | 1.40% | 693,872 |
| Sep 11, 2025 | 113.24 | 115.70 | 113.11 | 115.18 | 115.18 | 2.23% | 495,339 |
| Sep 10, 2025 | 116.20 | 116.65 | 109.88 | 112.67 | 112.67 | -3.22% | 663,441 |
| Sep 9, 2025 | 117.82 | 118.12 | 115.79 | 116.42 | 116.42 | -0.86% | 622,922 |
| Sep 8, 2025 | 116.41 | 117.77 | 115.20 | 117.43 | 117.43 | 1.48% | 614,216 |
| Sep 5, 2025 | 116.12 | 117.69 | 115.29 | 115.72 | 115.72 | 0.40% | 383,720 |
| Sep 4, 2025 | 112.56 | 115.33 | 111.00 | 115.26 | 115.26 | 1.86% | 315,099 |
| Sep 3, 2025 | 113.75 | 114.13 | 111.59 | 113.16 | 113.16 | -0.03% | 397,800 |
| Sep 2, 2025 | 112.12 | 113.36 | 111.05 | 113.19 | 113.19 | -0.88% | 417,116 |
| Aug 29, 2025 | 115.82 | 115.99 | 113.61 | 114.19 | 114.19 | -1.01% | 356,305 |