Cirrus Logic, Inc. (CRUS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Cirrus Logic, Inc. (CRUS) 10 years ago, it would be worth $2,002.9 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,378.35, while $1000 invested 1 year ago would be worth $858.21. This corresponds to total returns of 100.29%, 37.83%, -14.18%, respectively, with annualized returns of 7.19%, 6.62%, -14.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 109.83 | 110.64 | 110.64 | 111.17 | 108.88 | 601,661 |
| October 20, 2026 | 107.75 | 110.81 | 110.81 | 111.22 | 107.2 | 608,132 |
| October 19, 2026 | 108.75 | 108.6 | 108.6 | 109.87 | 107.6 | 666,486 |
| October 16, 2026 | 109.73 | 107.87 | 107.87 | 110.31 | 106.8 | 785,911 |
| October 15, 2026 | 105.15 | 108.4 | 108.4 | 110.16 | 105.1 | 958,983 |
| October 14, 2026 | 107.09 | 108.34 | 108.34 | 108.57 | 106.24 | 855,692 |
| October 13, 2026 | 106.18 | 107.99 | 107.99 | 109.39 | 106.02 | 766,622 |
| October 12, 2026 | 106.7 | 106.33 | 106.33 | 108.58 | 105.77 | 871,905 |
| October 09, 2026 | 110.48 | 106.87 | 106.87 | 111.29 | 106.33 | 1.21M |
| October 08, 2026 | 110.2 | 113.2 | 113.2 | 113.85 | 107.13 | 905,148 |
| October 07, 2026 | 118.19 | 112.68 | 112.68 | 118.82 | 112.59 | 775,526 |
| October 06, 2026 | 122.08 | 118.87 | 118.87 | 122.5 | 117.75 | 753,513 |
| October 05, 2026 | 121.09 | 121.35 | 121.35 | 122.17 | 119.8 | 770,410 |
| October 02, 2026 | 121.85 | 121.17 | 121.17 | 123 | 120.09 | 531,162 |
| October 01, 2026 | 119.99 | 120.17 | 120.17 | 121.3 | 118.63 | 509,262 |
| September 30, 2026 | 121.01 | 119.97 | 119.97 | 121.96 | 119.45 | 671,815 |
| September 29, 2026 | 121 | 120.8 | 120.8 | 121 | 119.14 | 534,803 |
| September 28, 2026 | 120 | 119.53 | 119.53 | 120.14 | 116.94 | 848,453 |
| September 25, 2026 | 119.03 | 119.92 | 119.92 | 120.67 | 118.53 | 383,156 |
| September 24, 2026 | 119.54 | 118.8 | 118.8 | 119.59 | 117.67 | 454,513 |
| September 23, 2026 | 120.14 | 120.45 | 120.45 | 120.86 | 118.97 | 475,082 |
| September 22, 2026 | 119.79 | 120.38 | 120.38 | 120.76 | 119.02 | 605,088 |
| September 21, 2026 | 119 | 119.98 | 119.98 | 120.56 | 117.79 | 590,217 |
| September 18, 2026 | 120.84 | 118.82 | 118.82 | 121.29 | 118.23 | 2.02M |
| September 17, 2026 | 120.07 | 120.37 | 120.37 | 121.52 | 117.93 | 727,995 |
| September 16, 2026 | 123.09 | 118 | 118 | 123.61 | 115.92 | 873,375 |
| September 15, 2026 | 117.88 | 122.21 | 122.21 | 124.75 | 117.55 | 1.32M |
| September 11, 2026 | 117 | 118.79 | 118.79 | 120.46 | 116.83 | 1.06M |
| September 10, 2026 | 109.6 | 116.48 | 116.48 | 116.57 | 108.77 | 1.06M |
| September 09, 2026 | 110 | 110.72 | 110.72 | 111.17 | 108.21 | 772,133 |
| September 08, 2026 | 114.14 | 110.76 | 110.76 | 114.55 | 110.41 | 1.03M |
| September 04, 2026 | 113.13 | 113.21 | 113.21 | 114.09 | 111.27 | 1.04M |
| September 03, 2026 | 112.31 | 113.13 | 113.13 | 114.29 | 111.66 | 836,507 |
| September 02, 2026 | 109.3 | 113.06 | 113.06 | 114.53 | 109.3 | 1.17M |
| September 01, 2026 | 107.9 | 109.07 | 109.07 | 109.37 | 106.26 | 1.45M |
| August 31, 2026 | 108.92 | 109.51 | 109.51 | 109.75 | 108.08 | 1.09M |
| August 28, 2026 | 110.85 | 108.48 | 108.48 | 110.85 | 108.12 | 603,839 |
| August 27, 2026 | 111.56 | 110.88 | 110.88 | 111.93 | 108.81 | 603,333 |
| August 26, 2026 | 111.66 | 110.34 | 110.34 | 112.46 | 109.92 | 675,812 |
| August 25, 2026 | 112.84 | 111.43 | 111.43 | 113.01 | 110.58 | 590,152 |
| August 24, 2026 | 114.51 | 111.64 | 111.64 | 114.71 | 111.46 | 715,444 |
| August 21, 2026 | 117.18 | 115.33 | 115.33 | 117.26 | 114.67 | 613,439 |
| August 20, 2026 | 117.89 | 116.9 | 116.9 | 119.95 | 116.44 | 697,462 |
| August 19, 2026 | 118.16 | 118.07 | 118.07 | 119.44 | 116.28 | 1.01M |
| August 18, 2026 | 118.71 | 116.88 | 116.88 | 119.89 | 116 | 816,269 |
| August 17, 2026 | 120.97 | 119.87 | 119.87 | 121.96 | 119.61 | 734,324 |
| August 14, 2026 | 123 | 121.09 | 121.09 | 123 | 119.97 | 535,348 |
| August 13, 2026 | 121.98 | 121.22 | 121.22 | 123.35 | 120.76 | 748,519 |
| August 12, 2026 | 124.8 | 121.89 | 121.89 | 125.99 | 121.22 | 862,399 |
| August 11, 2026 | 123.58 | 121.99 | 121.99 | 125.77 | 120.82 | 719,404 |
| August 10, 2026 | 124.96 | 121.84 | 121.84 | 125.9 | 121.69 | 976,317 |
| August 07, 2026 | 125.79 | 124.92 | 124.92 | 126.57 | 122.67 | 843,395 |
| August 06, 2026 | 122.15 | 123.51 | 123.51 | 129.65 | 119.85 | 1.72M |
| August 05, 2026 | 132.09 | 129.42 | 129.42 | 134.38 | 128.78 | 995,172 |
| August 04, 2026 | 129.08 | 133.59 | 133.59 | 133.76 | 127.05 | 548,248 |
| August 03, 2026 | 127.99 | 127.33 | 127.33 | 129.07 | 125.44 | 799,946 |
| July 31, 2026 | 132.21 | 129.35 | 129.35 | 133.84 | 128.84 | 886,525 |
| July 30, 2026 | 134.39 | 131.86 | 131.86 | 137.04 | 131.07 | 690,346 |
| July 29, 2026 | 134.32 | 134.07 | 134.07 | 136.39 | 131.75 | 893,463 |
| July 28, 2026 | 134.69 | 136.16 | 136.16 | 136.83 | 133.1 | 760,480 |