Cirrus Logic Inc. (CRUS)
NASDAQ: CRUS
· Real-Time Price · USD
115.72
0.46 (0.40%)
At close: Sep 05, 2025, 3:59 PM
116.04
0.28%
After-hours: Sep 05, 2025, 07:14 PM EDT
CRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 116.12 | 117.69 | 115.29 | 115.72 | 115.72 | 0.40% | 366,453 |
| 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 |
| Aug 28, 2025 | 117.92 | 118.00 | 115.25 | 115.36 | 115.36 | -1.57% | 612,962 |
| Aug 27, 2025 | 116.01 | 117.66 | 115.74 | 117.20 | 117.20 | 0.40% | 531,800 |
| Aug 26, 2025 | 115.99 | 118.62 | 115.99 | 116.73 | 116.73 | 0.62% | 1,059,100 |
| Aug 25, 2025 | 117.38 | 117.38 | 115.61 | 116.01 | 116.01 | -1.17% | 278,168 |
| Aug 22, 2025 | 114.88 | 118.27 | 114.49 | 117.38 | 117.38 | 2.99% | 385,258 |
| Aug 21, 2025 | 111.81 | 114.25 | 111.81 | 113.97 | 113.97 | 1.02% | 382,200 |
| Aug 20, 2025 | 113.41 | 113.60 | 110.90 | 112.82 | 112.82 | -0.26% | 459,900 |
| Aug 19, 2025 | 113.22 | 114.00 | 112.50 | 113.11 | 113.11 | 0.11% | 408,007 |
| Aug 18, 2025 | 110.97 | 113.30 | 110.97 | 112.99 | 112.99 | 1.74% | 623,145 |
| Aug 15, 2025 | 112.28 | 113.19 | 110.10 | 111.06 | 111.06 | -0.95% | 535,603 |
| Aug 14, 2025 | 108.54 | 112.35 | 107.39 | 112.12 | 112.12 | 1.32% | 515,312 |
| 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 |