Get the Stockscreener App
140.44
2.61%
3.6531
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 July 21, 2026, is $140.44.
- Cirrus Logic Inc all-time high stock price is $180.42, occurred on May 27, 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 735.97% to $140.44 now.
- The 52-week high stock price for CRUS is $180.42, representing a 28.46% increase from the current share price, occurred on May 27, 2026.
- The 52-week low stock price for CRUS is $92.02, indicating a -34.48% 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 |
|---|---|---|---|---|---|
| Jul 21, 2026 | $140.8 | $137.6 | $3.19 | 185,577.0 | +2.69% |
| Jul 20, 2026 | $139.8 | $136.6 | $3.15 | 603,724.0 | -0.86% |
| Jul 17, 2026 | $138.6 | $134.0 | $4.57 | 688,243.0 | +0.74% |
| Jul 16, 2026 | $137.2 | $134.8 | $2.45 | 666,873.0 | -1.51% |
| Jul 15, 2026 | $141.0 | $137.0 | $3.99 | 601,718.0 | +1.24% |
| Jul 14, 2026 | $150.8 | $136.0 | $14.81 | 965,675.0 | -6.25% |
| Jul 13, 2026 | $148.9 | $145.0 | $3.90 | 454,761.0 | -2.56% |
| Jul 10, 2026 | $152.2 | $148.0 | $4.21 | 483,811.0 | +0.29% |
| Jul 09, 2026 | $152.7 | $149.9 | $2.77 | 620,191.0 | +2.13% |
| Jul 08, 2026 | $149.1 | $146.3 | $2.72 | 877,898.0 | +0.15% |
| Jul 07, 2026 | $148.3 | $143.7 | $4.63 | 475,604.0 | -1.52% |
| Jul 06, 2026 | $150.9 | $147.1 | $3.81 | 470,413.0 | +1.77% |
| Jul 02, 2026 | $149.3 | $142.1 | $7.23 | 729,614.0 | -0.12% |
| Jul 01, 2026 | $147.7 | $144.6 | $3.04 | 672,750.0 | -1.42% |
| Jun 30, 2026 | $149.0 | $145.8 | $3.18 | 565,997.0 | +1.49% |
| Jun 29, 2026 | $148.2 | $142.4 | $5.77 | 816,097.0 | -0.10% |
| Jun 26, 2026 | $151.1 | $145.5 | $5.67 | 1,006,162.0 | -4.86% |
| Jun 25, 2026 | $163.8 | $152.5 | $11.24 | 634,392.0 | -2.34% |
| Jun 24, 2026 | $158.6 | $155.3 | $3.27 | 449,205.0 | -0.07% |
| Jun 23, 2026 | $161.8 | $155.0 | $6.81 | 612,704.0 | -4.61% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $152.7 | $134.0 | $18.65 | 8,496,852.0 | -5.43% |
| Jun, 2026 | $180.2 | $142.4 | $37.78 | 12,247,850.0 | -12.60% |
| May, 2026 | $180.4 | $156.7 | $23.75 | 12,516,549.0 | +4.21% |
| 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% |
7.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):