Get the Stockscreener App
166.01
3.02%
4.87
After Hours:
167.18
1.17
+0.70%
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 May 20, 2026, is $166.01.
- Cirrus Logic Inc all-time high stock price is $179.00, occurred on May 07, 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 888.15% to $166.01 now.
- The 52-week high stock price for CRUS is $179.00, representing a 7.82% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for CRUS is $92.02, indicating a -44.57% decrease from the current share price, occurred on August 06, 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 |
|---|---|---|---|---|---|
| May 20, 2026 | $166.2 | $158.1 | $8.06 | 869,032.0 | +3.02% |
| May 19, 2026 | $161.8 | $156.7 | $5.14 | 634,891.0 | +0.54% |
| May 18, 2026 | $163.4 | $158.8 | $4.62 | 730,615.0 | +0.36% |
| May 15, 2026 | $161.3 | $158.0 | $3.32 | 387,840.0 | -1.92% |
| May 14, 2026 | $167.2 | $161.1 | $6.13 | 510,258.0 | -2.17% |
| May 13, 2026 | $170.4 | $164.4 | $6.00 | 591,853.0 | -0.02% |
| May 12, 2026 | $172.3 | $162.9 | $9.43 | 489,388.0 | -4.45% |
| May 11, 2026 | $176.3 | $169.3 | $7.03 | 608,850.0 | +1.49% |
| May 08, 2026 | $175.4 | $166.5 | $8.90 | 779,742.0 | -0.01% |
| May 07, 2026 | $179.0 | $169.7 | $9.27 | 1,170,477.0 | +2.38% |
| May 06, 2026 | $172.7 | $167.0 | $5.65 | 1,077,669.0 | -2.06% |
| May 05, 2026 | $171.3 | $165.0 | $6.31 | 729,878.0 | +4.29% |
| May 04, 2026 | $166.0 | $162.0 | $4.01 | 541,424.0 | -0.04% |
| May 01, 2026 | $164.3 | $159.5 | $4.81 | 579,205.0 | +0.71% |
| Apr 30, 2026 | $163.2 | $157.3 | $5.93 | 897,835.0 | +3.68% |
| Apr 29, 2026 | $165.0 | $156.2 | $8.78 | 846,797.0 | -3.21% |
| Apr 28, 2026 | $169.7 | $161.7 | $8.05 | 722,772.0 | -4.85% |
| Apr 27, 2026 | $174.8 | $169.9 | $4.93 | 521,150.0 | -1.94% |
| Apr 24, 2026 | $175.8 | $171.6 | $4.22 | 462,949.0 | +0.79% |
| Apr 23, 2026 | $173.8 | $170.5 | $3.34 | 512,918.0 | +1.72% |
| Apr 22, 2026 | $173.0 | $167.8 | $5.15 | 595,537.0 | +0.07% |
| Apr 21, 2026 | $171.0 | $167.8 | $3.28 | 802,669.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $179.0 | $156.7 | $22.33 | 10,570,154.0 | +1.80% |
| Apr, 2026 | $175.8 | $143.2 | $32.53 | 13,997,538.0 | +12.76% |
| 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% |
3.92%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):