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 $2,302.99 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,458.37, while $1000 invested 1 year ago would be worth $955.93. This corresponds to total returns of 130.3%, 45.84%, -4.41%, respectively, with annualized returns of 8.7%, 7.83%, -4.41%.

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
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
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