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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	107.66	104.95	104.95	107.97	102.33	796,200
July 08, 2025	107.33	107.66	107.66	109.13	106.92	617,932
July 07, 2025	109.08	106.16	106.16	109.5	106.08	331,400
July 03, 2025	110	110.27	110.27	111.48	109.93	257,800
July 02, 2025	108.52	109.42	109.42	109.82	107.84	387,200
July 01, 2025	104.05	108.99	108.99	109.9	104.05	833,140
June 30, 2025	106.17	104.26	104.26	106.57	104.05	546,196
June 27, 2025	107.77	105.98	105.98	108.5	105.08	689,235
June 26, 2025	107.63	107.48	107.48	108.42	106.86	814,500
June 25, 2025	107.3	107.58	107.58	107.66	105.52	413,900
June 24, 2025	106.22	106.72	106.72	108.35	105.89	423,766
June 23, 2025	104.49	105.66	105.66	106.38	103.85	416,163
June 20, 2025	104.94	104.34	104.34	105.8	102.72	728,230
June 18, 2025	103.49	104.34	104.34	105.33	103.11	450,938
June 17, 2025	103.06	103.34	103.34	104.15	102.82	360,601
June 16, 2025	101.94	104.09	104.09	104.09	101.72	423,351
June 13, 2025	101.55	100.88	100.88	102.55	100.75	353,042
June 12, 2025	101.94	102.71	102.71	103.04	101.6	388,028
June 11, 2025	105.6	102.67	102.67	106.21	102.18	568,925
June 10, 2025	104.02	105.25	105.25	106.06	103.42	430,111
June 09, 2025	101.95	102.82	102.82	103.58	101.78	701,700
June 06, 2025	100.91	101.04	101.04	101.78	100.57	390,737
June 05, 2025	101.27	100.05	100.05	102.26	99.84	376,700
June 04, 2025	101.19	101.01	101.01	101.2	100.14	573,200
June 03, 2025	97.78	100.04	100.04	100.65	96.39	713,049
June 02, 2025	97.89	97.74	97.74	98.26	96.73	558,920
May 30, 2025	99.19	98.36	98.36	99.57	96.97	616,400
May 29, 2025	102.3	99.81	99.81	102.54	99.47	465,900

Cirrus Logic, Inc. (CRUS) NASDAQ