101.01
price up icon0.97%   0.97
after-market After Hours: 100.82 -0.19 -0.19%
loading

Cirrus Logic Inc Stock (CRUS) Price History

The historical daily chart and data for Cirrus Logic Inc stock (CRUS), show that the latest closing stock price as of June 04, 2025, is $101.01.
  • Cirrus Logic Inc all-time high stock price is $147.46, occurred on August 29, 2024.
  • The lowest Cirrus Logic Inc stock price recorded was $16.80 on December 02, 2014. Since then, Cirrus Logic Inc's stock price has risen over 501.25% to $101.01 now.
  • The 52-week high stock price for CRUS is $147.46, representing a 45.99% increase from the current share price, occurred on August 29, 2024.
  • The 52-week low stock price for CRUS is $75.83, indicating a -24.93% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Cirrus Logic Inc (CRUS) stock in the beginning of 2024 was $93.99. The stock closed the year at $74.48, a loss of over -20.76% for the year.
The table below shows more information about CRUS historical price data:
Date High Low High - Low Volume % Change
Jun 04, 2025 $101.2 $100.1 $1.06 573,168.0 +0.97%
Jun 03, 2025 $100.7 $96.39 $4.26 713,039.0 +2.35%
Jun 02, 2025 $98.26 $96.73 $1.53 558,855.0 -0.63%
May 30, 2025 $99.57 $96.97 $2.60 616,365.0 -1.45%
May 29, 2025 $102.5 $99.47 $3.08 465,858.0 -0.61%
May 28, 2025 $103.0 $100.3 $2.71 568,947.0 -1.73%
May 27, 2025 $102.5 $101.0 $1.53 436,124.0 +2.30%
May 23, 2025 $101.3 $99.00 $2.35 769,249.0 -2.24%
May 22, 2025 $106.4 $102.1 $4.34 527,946.0 -2.04%
May 21, 2025 $107.2 $104.0 $3.16 684,571.0 -1.53%
May 20, 2025 $106.5 $105.1 $1.36 565,415.0 +0.46%
May 19, 2025 $105.7 $104.1 $1.59 575,929.0 -0.73%
May 16, 2025 $106.9 $105.7 $1.22 571,708.0 -0.62%
May 15, 2025 $108.0 $106.3 $1.67 712,200.0 -0.51%
May 14, 2025 $108.7 $106.8 $1.84 513,478.0 +0.19%
May 13, 2025 $107.9 $105.4 $2.45 739,855.0 +1.33%
May 12, 2025 $107.2 $105.0 $2.20 766,153.0 +5.27%
May 09, 2025 $101.0 $98.51 $2.50 741,571.0 +3.03%
May 08, 2025 $99.76 $96.69 $3.07 962,733.0 +0.94%
May 07, 2025 $97.98 $91.32 $6.67 1,502,082.0 -2.09%
May 06, 2025 $98.98 $96.70 $2.28 986,811.0 +0.23%

Cirrus Logic Inc Stock (CRUS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cirrus Logic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cirrus Logic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cirrus Logic Inc Stock (CRUS) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $101.2 $96.39 $4.81 2,418,230.0 +2.69%
May, 2025 $108.7 $91.32 $17.34 14,135,232.0 +2.42%
Apr, 2025 $100.6 $75.83 $24.80 14,485,169.0 -3.63%
Mar, 2025 $109.3 $96.01 $13.29 12,392,218.0 -4.37%
Feb, 2025 $113.1 $95.25 $17.89 16,434,376.0 +3.75%
Jan, 2025 $105.8 $97.43 $8.41 12,685,515.0 +0.86%

Cirrus Logic Inc Stock (CRUS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $108.8 $99.02 $9.80 11,788,539.0 -4.08%
Nov, 2024 $113.8 $98.56 $15.21 15,383,992.0 -4.89%
Oct, 2024 $126.0 $109.2 $16.83 12,989,545.0 -11.59%
Sep, 2024 $143.3 $118.7 $24.61 12,467,817.0 -14.74%
Aug, 2024 $147.5 $107.6 $39.84 11,219,559.0 +11.66%
Jul, 2024 $142.8 $125.7 $17.09 10,186,305.0 +2.21%
Jun, 2024 $130.0 $113.4 $16.60 9,787,994.0 +11.30%
May, 2024 $117.1 $83.92 $33.20 12,186,478.0 +29.50%
Apr, 2024 $93.96 $81.30 $12.66 6,454,336.0 -4.31%
Mar, 2024 $95.55 $87.39 $8.15 7,118,408.0 +0.81%
Feb, 2024 $95.87 $75.92 $19.95 13,105,905.0 +18.94%
Jan, 2024 $84.41 $76.00 $8.41 6,967,235.0 -7.20%

Cirrus Logic Inc Stock (CRUS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $85.83 $75.30 $10.53 6,568,179.0 +9.59%
Nov, 2023 $78.60 $65.08 $13.52 11,702,665.0 +13.42%
Oct, 2023 $74.87 $65.02 $9.85 9,780,526.0 -9.51%
Sep, 2023 $83.18 $71.13 $12.05 10,154,748.0 -9.85%
Aug, 2023 $85.08 $76.36 $8.72 10,875,835.0 +1.53%
Jul, 2023 $83.43 $76.73 $6.70 9,376,199.0 -0.26%
Jun, 2023 $81.43 $73.67 $7.76 10,734,464.0 +4.29%
May, 2023 $86.64 $73.88 $12.77 12,715,102.0 -9.45%
Apr, 2023 $109.7 $81.94 $27.81 14,013,252.0 -21.57%
Mar, 2023 $111.2 $99.04 $12.11 11,147,104.0 +6.45%
Feb, 2023 $108.4 $90.42 $18.00 13,363,498.0 +13.67%
Jan, 2023 $90.67 $72.40 $18.27 9,128,356.0 +21.36%
semiconductors UMC
$7.62
price down icon 2.81%
semiconductors ADI
$218.50
price up icon 0.03%
semiconductors MU
$103.25
price up icon 0.98%
semiconductors ARM
$130.37
price up icon 1.23%
$149.05
price up icon 0.07%
semiconductors TXN
$190.72
price up icon 1.40%
Cap:     |  Volume (24h):