Cirrus Logic, Inc. (CRUS) NASDAQ

Currency In USD

CRUS Historical Return

If you invested $1000 in Cirrus Logic, Inc. (CRUS) 10 years ago, it would be worth $2,663.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,622.76, while $1000 invested 1 year ago would be worth $1,225.14. This corresponds to total returns of 166.32%, 62.28%, 22.51%, respectively, with annualized returns of 10.29%, 10.16%, 22.51%.

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
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
July 27, 2026	134.33	136.12	136.12	136.33	132.86	513,629
July 23, 2026	137.09	133.53	133.53	137.09	131.63	1.01M
July 22, 2026	138.81	139.49	139.49	140.67	138.25	404,792
July 21, 2026	139.11	139.42	139.42	140.75	137.56	465,014
July 20, 2026	138.57	136.79	136.79	139.79	136.64	603,724
July 17, 2026	134.02	137.98	137.98	138.59	134.02	688,216
July 16, 2026	136.33	136.97	136.97	137.23	134.77	666,873
July 15, 2026	139.25	139.07	139.07	141	137.01	601,718
July 14, 2026	149.81	137.36	137.36	150.82	136.01	972,449
July 13, 2026	148.41	146.51	146.51	148.91	145.01	454,761
July 10, 2026	149.03	150.36	150.36	152.21	148	483,761
July 09, 2026	150	149.92	149.92	152.67	149.9	620,191
July 08, 2026	147.09	146.79	146.79	149.06	146.35	878,783
July 07, 2026	143.88	146.57	146.57	148.32	143.69	475,605
July 06, 2026	147.8	148.83	148.83	150.93	147.12	470,413
July 02, 2026	146.52	146.24	146.24	149.28	142.05	729,614
July 01, 2026	147.02	146.42	146.42	147.66	144.62	672,861
June 30, 2026	146.43	148.53	148.53	148.98	145.8	565,995
June 29, 2026	145.67	146.35	146.35	148.17	142.4	816,097
June 26, 2026	150.7	146.5	146.5	151.13	145.46	1.01M
June 25, 2026	160.78	153.98	153.98	163.76	152.52	634,392
June 24, 2026	158.44	157.67	157.67	158.59	155.32	447,749
June 23, 2026	158.15	157.78	157.78	161.81	155	612,704
June 22, 2026	167.29	165.41	165.41	168.87	165.16	520,949
June 18, 2026	165.1	165.29	165.29	166.28	163.18	950,205
June 17, 2026	162.66	160.27	160.27	164.56	159.48	386,996
June 16, 2026	165.51	160.76	160.76	169.02	160.38	425,802
June 15, 2026	169.55	165.94	165.94	171.11	165.13	414,183
June 12, 2026	162.78	164.09	164.09	166.72	160.68	420,354
June 11, 2026	161.45	162.93	162.93	163.28	157.27	461,541
June 10, 2026	162.48	157.87	157.87	165.69	156.77	562,709
June 09, 2026	168.29	164.07	164.07	169.17	156.29	669,781
June 08, 2026	168.39	165.66	165.66	169.68	164.74	575,882
June 05, 2026	171.75	164.4	164.4	172.04	163.8	401,580
June 04, 2026	175.65	175.63	175.63	178.2	172.74	370,607
June 03, 2026	170.83	178.9	178.9	180.18	170.81	450,112
June 02, 2026	170.12	170.62	170.62	170.7	164.74	947,537
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