Cirrus Logic, Inc. - CRUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	127.34	126.64	126.64	129	126.52	556,309
October 01, 2025	124.52	125.71	125.71	125.86	123.06	805,303
September 30, 2025	124	125.29	125.29	125.97	122.78	412,033
September 29, 2025	127.54	124.04	124.04	127.54	122.68	579,680
September 26, 2025	125.91	126.14	126.14	127.07	125.45	325,402
September 25, 2025	125.58	125.6	125.6	126.1	122.62	322,300
September 24, 2025	127.06	126.37	126.37	127.99	125.64	424,700
September 23, 2025	127.25	127.45	127.45	129.07	125.5	806,474
September 22, 2025	120.99	127.28	127.28	128.18	120.65	847,500
September 19, 2025	122.22	120.12	120.12	122.22	118.32	1.68M
September 18, 2025	121.34	122.75	122.75	122.85	120	657,800
September 17, 2025	118.94	119.17	119.17	121.12	117.33	380,500
September 16, 2025	117.29	118.74	118.74	118.9	116.25	453,523
September 15, 2025	117.13	116.58	116.58	118.72	115.91	364,500
September 12, 2025	115.84	116.79	116.79	117.3	115.46	693,872
September 11, 2025	113.24	115.18	115.18	115.7	113.11	495,339
September 10, 2025	116.2	112.67	112.67	116.65	109.88	663,441
September 09, 2025	117.82	116.42	116.42	118.12	115.79	622,922
September 08, 2025	116.41	117.43	117.43	117.77	115.2	614,216
September 05, 2025	116.12	115.72	115.72	117.69	115.29	383,720
September 04, 2025	112.56	115.26	115.26	115.33	111	315,099
September 03, 2025	113.75	113.16	113.16	114.13	111.59	397,800
September 02, 2025	112.12	113.19	113.19	113.36	111.05	417,116
August 29, 2025	115.82	114.19	114.19	115.99	113.61	356,305
August 28, 2025	117.92	115.36	115.36	118	115.25	612,962
August 27, 2025	116.01	117.2	117.2	117.66	115.74	531,800
August 26, 2025	115.99	116.73	116.73	118.62	115.99	1.06M
August 25, 2025	117.38	116.01	116.01	117.38	115.61	278,168
August 22, 2025	114.88	117.38	117.38	118.27	114.49	385,258
August 21, 2025	111.81	113.97	113.97	114.25	111.81	382,200
August 20, 2025	113.41	112.82	112.82	113.6	110.9	459,900
August 19, 2025	113.22	113.11	113.11	114	112.5	408,007
August 18, 2025	110.97	112.99	112.99	113.3	110.97	623,145
August 15, 2025	112.28	111.06	111.06	113.19	110.1	535,603
August 14, 2025	108.54	112.12	112.12	112.35	107.39	515,312
August 13, 2025	108.66	110.66	110.66	111.03	108.1	483,165
August 12, 2025	105.54	108.64	108.64	108.71	104.55	546,508
August 11, 2025	104.07	104.51	104.51	106.05	104.07	679,200
August 08, 2025	100.35	103.82	103.82	103.98	99.78	509,177
August 07, 2025	99.95	100.64	100.64	100.74	98.67	680,830
August 06, 2025	107	97.25	97.25	107	92.02	1.96M
August 05, 2025	105.45	104.97	104.97	107.1	104	1.29M
August 04, 2025	101.57	105.58	105.58	105.69	101.43	745,800
August 01, 2025	99.96	102.08	102.08	102.56	99.32	618,249
July 31, 2025	102.43	100.71	100.71	103.63	100.47	420,814
July 30, 2025	106.27	103.93	103.93	106.27	103.29	343,730
July 29, 2025	104.86	105.07	105.07	106	103.57	390,100
July 28, 2025	101.61	104.08	104.08	104.43	101.47	410,449
July 25, 2025	100.14	101.17	101.17	101.24	99.65	457,100
July 24, 2025	102.09	100.3	100.3	102.5	100.13	597,700
July 23, 2025	103.7	102.93	102.93	103.7	101.64	361,900
July 22, 2025	104.32	104.31	104.31	105.01	103.69	373,710
July 21, 2025	103.72	104.63	104.63	105.48	103.72	418,431
July 18, 2025	104.17	103.37	103.37	104.17	102.75	267,300
July 17, 2025	101.88	103.38	103.38	103.94	101.65	480,934
July 16, 2025	102.12	102.29	102.29	102.52	100.47	290,921
July 15, 2025	105.46	102.14	102.14	106	102.13	366,809
July 14, 2025	103.84	104.14	104.14	104.4	102.14	478,556
July 11, 2025	104.51	104.43	104.43	105.72	104	248,300
July 10, 2025	105.32	106.33	106.33	107.52	104.92	506,901

Cirrus Logic, Inc. (CRUS) NASDAQ