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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	122.86	122.15	122.15	124.01	121.87	639,900
December 02, 2025	119.03	121.75	121.75	122.22	119.02	724,138
December 01, 2025	119.35	118.4	118.4	119.62	117.74	490,533
November 28, 2025	120.43	120.34	120.34	121.06	119.28	235,300
November 26, 2025	118.73	119.77	119.77	120.71	117.88	463,700
November 25, 2025	116.98	118.56	118.56	118.83	116	350,600
November 24, 2025	117.65	116.78	116.78	118.3	116.07	373,047
November 21, 2025	114.01	118.12	118.12	118.74	113.31	656,476
November 20, 2025	117.3	113.49	113.49	118.64	113.35	454,545
November 19, 2025	115.51	115.79	115.79	117.9	115.29	431,601
November 18, 2025	114.65	115.51	115.51	116.35	114	538,047
November 17, 2025	118.22	115.44	115.44	119.56	114.68	530,249
November 14, 2025	117.44	119.31	119.31	120.4	117.22	705,900
November 13, 2025	121.15	119.58	119.58	123.36	119.19	701,200
November 12, 2025	121.58	121.43	121.43	124	121.31	452,900
November 11, 2025	118.99	120.4	120.4	120.99	118.58	434,900
November 10, 2025	120.35	118.74	118.74	121.73	118.67	696,900
November 07, 2025	116.65	118.64	118.64	119.65	116	810,053
November 06, 2025	120.01	118.62	118.62	122.58	118.53	722,833
November 05, 2025	127.05	119.42	119.42	130.2	116.39	1.59M
November 04, 2025	129.6	129.63	129.63	130.46	128.6	614,069
November 03, 2025	132.19	131.24	131.24	132.39	129.11	955,300
October 31, 2025	132.55	132.65	132.65	134.15	131.62	721,100
October 30, 2025	131.87	132.55	132.55	135.57	131.35	593,637
October 29, 2025	136.07	131.3	131.3	136.92	130.51	692,503
October 28, 2025	132.39	135.01	135.01	136.23	131.04	436,016
October 27, 2025	131.98	132.82	132.82	133.69	131.71	355,400
October 24, 2025	132.78	130.6	130.6	132.9	130	282,860
October 23, 2025	127.51	131.47	131.47	131.64	127.17	326,670
October 22, 2025	128.85	128.92	128.92	129.97	126.63	458,260
October 21, 2025	130.34	130.49	130.49	131.29	129.64	346,452
October 20, 2025	127.2	131.22	131.22	131.87	127	528,332
October 17, 2025	125.15	126.15	126.15	126.53	122.55	480,524
October 16, 2025	123.51	123.23	123.23	125.02	122.65	451,544
October 15, 2025	123.74	122.6	122.6	123.99	121.22	414,638
October 14, 2025	118.29	120.98	120.98	122.23	118.29	308,900
October 13, 2025	118.99	120.63	120.63	120.64	117.6	505,635
October 10, 2025	124.58	115.68	115.68	124.88	115.54	541,027
October 09, 2025	126.7	124.78	124.78	126.83	123.43	276,400
October 08, 2025	124.8	126.7	126.7	127.35	124.41	375,000
October 07, 2025	129	123.93	123.93	129.17	123.4	345,548
October 06, 2025	128.9	128.03	128.03	129.56	127.5	270,000
October 03, 2025	126.64	127.16	127.16	128.65	125.78	414,346
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

Cirrus Logic, Inc. (CRUS) NASDAQ