Cirrus Logic, Inc. (CRUS) NASDAQ

169.30

+1.5663(+0.93%)

Updated at June 02 03:51PM

Currency In USD

CRUS Historical Return

If you invested $1000 in Cirrus Logic, Inc. (CRUS) 10 years ago, it would be worth $4,683.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,182.22, while $1000 invested 1 year ago would be worth $1,732.11. This corresponds to total returns of 368.32%, 118.22%, 73.21%, respectively, with annualized returns of 16.69%, 16.88%, 73.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRUS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	167.73	167.73	167.73	172	167.41	568,544
May 29, 2026	175.7	169.95	169.95	177.12	168.49	715,692
May 28, 2026	173.64	174.33	174.33	175.25	169.33	361,763
May 27, 2026	180.17	173.59	173.59	180.42	172.14	396,436
May 26, 2026	173.73	178.3	178.3	178.57	171.4	493,185
May 22, 2026	166.65	171.17	171.17	172.36	166.65	408,896
May 21, 2026	164.4	166.62	166.62	168.66	164.39	459,619
May 20, 2026	161.27	166.01	166.01	166.15	158.09	873,340
May 19, 2026	157.37	161.14	161.14	161.81	156.67	634,891
May 18, 2026	161.11	160.28	160.28	163.37	158.75	730,615
May 15, 2026	159.89	159.71	159.71	161.32	158	387,840
May 14, 2026	166.7	162.84	162.84	167.2	161.07	492,069
May 13, 2026	170.2	166.45	166.45	170.44	164.44	591,843
May 12, 2026	172.3	166.47	166.47	172.3	162.87	505,280
May 11, 2026	173.14	174.23	174.23	176.32	169.29	608,854
May 08, 2026	175.27	171.67	171.67	175.4	166.5	779,714
May 07, 2026	175.47	171.68	171.68	179	169.73	1.17M
May 06, 2026	171.53	167.69	167.69	172.66	167.01	1.08M
May 05, 2026	165.05	171.22	171.22	171.31	165	729,866
May 04, 2026	163.99	164.17	164.17	166.01	162	541,424
May 01, 2026	162.05	164.24	164.24	164.35	159.54	579,054
April 30, 2026	159.5	163.08	163.08	163.19	157.26	562,358
April 29, 2026	164.97	157.29	157.29	165.03	156.25	846,065
April 28, 2026	169	162.51	162.51	169.75	161.7	722,762
April 27, 2026	174.73	170.79	170.79	174.84	169.91	521,070
April 24, 2026	175	174.17	174.17	175.78	171.56	462,927
April 23, 2026	171.58	172.81	172.81	173.84	170.5	513,059
April 22, 2026	171.59	169.89	169.89	173	167.85	595,077
April 21, 2026	169.16	169.77	169.77	171.03	167.75	802,299
April 20, 2026	167.81	168.38	168.38	170.04	167.07	571,491
April 17, 2026	167.49	167.8	167.8	168.92	163.85	701,214
April 16, 2026	159.05	164.84	164.84	165.28	159	979,294
April 15, 2026	159.89	157.71	157.71	161	155.59	556,523
April 14, 2026	161.46	160.75	160.75	161.65	158.71	499,501
April 13, 2026	159.78	161.1	161.1	161.36	157.25	541,976
April 10, 2026	160.57	160	160	162.51	158.08	624,206
April 09, 2026	154.68	159.71	159.71	160.66	154.04	728,847
April 08, 2026	150.08	154.82	154.82	155.95	148	978,335
April 07, 2026	148.24	147.35	147.35	149.85	145.5	684,416
April 06, 2026	148.58	148.78	148.78	150.88	146.59	563,761
April 02, 2026	144	147.13	147.13	147.63	143.24	490,913
April 01, 2026	144.46	147.13	147.13	149.29	144.33	693,388
March 31, 2026	140.35	144.62	144.62	145.14	140.2	502,971
March 30, 2026	144.92	138.33	138.33	145.05	136.96	524,491
March 27, 2026	145.87	143.39	143.39	146.51	141.61	642,049
March 26, 2026	141.94	148.69	148.69	154.9	140.2	1.73M
March 25, 2026	143.5	143.31	143.31	145	141.76	345,965
March 24, 2026	135.69	142.91	142.91	143.69	135.69	540,404
March 23, 2026	138.27	136.88	136.88	138.7	135.94	436,451
March 20, 2026	136.74	136.07	136.07	137.85	134.74	1.18M
March 19, 2026	131.72	136.74	136.74	137.7	130.44	355,852
March 18, 2026	135.7	134.01	134.01	136.9	133.5	376,544
March 17, 2026	136	135.87	135.87	139	134.91	355,029
March 16, 2026	136.51	135.22	135.22	138	135	492,436
March 13, 2026	133.21	133.71	133.71	136.48	132.85	399,117
March 12, 2026	133.76	132.59	132.59	134.4	130.67	460,157
March 11, 2026	134.91	135.38	135.38	137.01	133.94	456,071
March 10, 2026	134.02	134.19	134.19	135.68	133.32	701,632
March 09, 2026	128.94	133.96	133.96	134.19	127.75	503,907
March 06, 2026	131.38	130.37	130.37	132.63	129.68	562,800