Get the Stockscreener App
154.82
5.07%
7.47
Pre-market:
155.00
0.18
+0.12%
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 April 08, 2026, is $154.82.
- Cirrus Logic Inc all-time high stock price is $155.95, occurred on April 08, 2026.
- 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 821.55% to $154.82 now.
- The 52-week high stock price for CRUS is $155.95, representing a 0.73% increase from the current share price, occurred on April 08, 2026.
- The 52-week low stock price for CRUS is $81.67, indicating a -47.25% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Cirrus Logic Inc (CRUS) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 08, 2026 | $155.9 | $148.0 | $7.95 | 978,310.0 | +5.07% |
| Apr 07, 2026 | $149.8 | $145.5 | $4.35 | 682,922.0 | -0.96% |
| Apr 06, 2026 | $150.9 | $146.6 | $4.28 | 563,751.0 | +1.12% |
| Apr 02, 2026 | $147.6 | $143.2 | $4.38 | 490,913.0 | +0.00% |
| Apr 01, 2026 | $149.3 | $144.3 | $4.95 | 693,506.0 | +1.74% |
| Mar 31, 2026 | $145.1 | $140.2 | $4.94 | 506,976.0 | +4.55% |
| Mar 30, 2026 | $145.1 | $137.0 | $8.09 | 524,641.0 | -3.53% |
| Mar 27, 2026 | $146.5 | $141.6 | $4.90 | 645,761.0 | -3.56% |
| Mar 26, 2026 | $154.9 | $140.2 | $14.71 | 1,732,241.0 | +3.75% |
| Mar 25, 2026 | $145.0 | $141.8 | $3.24 | 345,923.0 | +0.28% |
| Mar 24, 2026 | $143.7 | $135.7 | $8.00 | 540,525.0 | +4.41% |
| Mar 23, 2026 | $138.7 | $135.9 | $2.75 | 436,451.0 | +0.60% |
| Mar 20, 2026 | $137.8 | $134.7 | $3.11 | 1,178,946.0 | -0.49% |
| Mar 19, 2026 | $137.7 | $130.4 | $7.26 | 355,766.0 | +2.04% |
| Mar 18, 2026 | $136.9 | $133.5 | $3.40 | 376,544.0 | -1.37% |
| Mar 17, 2026 | $139.0 | $134.9 | $4.09 | 354,989.0 | +0.48% |
| Mar 16, 2026 | $138.0 | $135.0 | $3.00 | 492,305.0 | +1.13% |
| Mar 13, 2026 | $136.5 | $132.8 | $3.63 | 419,095.0 | +0.84% |
| Mar 12, 2026 | $134.7 | $130.7 | $4.01 | 465,408.0 | -2.06% |
| Mar 11, 2026 | $137.0 | $133.9 | $3.07 | 456,071.0 | +0.88% |
| Mar 10, 2026 | $135.7 | $133.3 | $2.36 | 701,632.0 | +0.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $155.9 | $143.2 | $12.71 | 4,387,712.0 | +7.05% |
| Mar, 2026 | $154.9 | $127.8 | $27.15 | 12,586,067.0 | +2.48% |
| Feb, 2026 | $146.9 | $123.7 | $23.18 | 15,500,620.0 | +8.27% |
| Jan, 2026 | $133.9 | $115.9 | $17.94 | 10,506,225.0 | +9.99% |
Cirrus Logic Inc Stock (CRUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $127.0 | $117.7 | $9.27 | 9,416,524.0 | +0.05% |
| Nov, 2025 | $132.4 | $113.3 | $19.08 | 11,682,551.0 | -9.28% |
| Oct, 2025 | $136.9 | $115.5 | $21.38 | 10,473,962.0 | +5.87% |
| Sep, 2025 | $129.1 | $109.9 | $19.19 | 11,581,206.0 | +9.72% |
| Aug, 2025 | $118.6 | $92.02 | $26.60 | 13,558,009.0 | +13.38% |
| Jul, 2025 | $111.5 | $99.64 | $11.84 | 9,486,665.0 | -3.40% |
| Jun, 2025 | $108.5 | $96.39 | $12.11 | 10,307,028.0 | +5.99% |
| 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% |
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):