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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	139.69	142.14	142.14	144.68	139.69	480,656
February 19, 2026	145.21	140.29	140.29	145.62	136.81	667,416
February 18, 2026	144.72	145.98	145.98	146.58	144.36	481,200
February 17, 2026	143.58	144.24	144.24	146.73	141.55	685,003
February 13, 2026	141.34	144.63	144.63	146.49	140.38	675,719
February 12, 2026	141.29	142.05	142.05	144.79	139.26	563,500
February 11, 2026	144	141.18	141.18	146.88	140.47	885,002
February 10, 2026	139.49	142.08	142.08	142.53	139.26	952,652
February 09, 2026	142.09	139.63	139.63	142.59	138.56	952,670
February 06, 2026	140.01	142.78	142.78	144.76	138.6	999,428
February 05, 2026	134.11	140.1	140.1	141.49	131.04	1.29M
February 04, 2026	128	134.91	134.91	144.24	126.15	2.03M
February 03, 2026	130.5	124.58	124.58	130.87	123.7	915,800
February 02, 2026	126.04	130.53	130.53	132.9	125.33	834,077
January 30, 2026	128.27	130.34	130.34	131.74	127.72	1.36M
January 29, 2026	130.2	130.18	130.18	130.32	125.05	696,142
January 28, 2026	128.23	130.66	130.66	131.51	127	441,356
January 27, 2026	129.72	129.6	129.6	131.24	128.85	392,245
January 26, 2026	127.07	128.26	128.26	128.37	126.36	353,900
January 23, 2026	129.91	127.33	127.33	130.31	125.85	365,760
January 22, 2026	132.4	130.62	130.62	133.31	129.71	584,015
January 21, 2026	127.26	131.29	131.29	133.87	126.48	1.1M
January 20, 2026	121.56	125.65	125.65	127.61	121.56	703,115
January 16, 2026	124.16	123.21	123.21	125	122.2	281,120
January 15, 2026	126.12	123.28	123.28	126.55	122.15	655,726
January 14, 2026	123.57	124.38	124.38	128	122.96	494,607
January 13, 2026	122.57	123.57	123.57	124.64	121.79	379,316
January 12, 2026	121	121.41	121.41	121.97	119.07	291,100
January 09, 2026	123.04	121.76	121.76	123.48	121.37	335,600
January 08, 2026	118.81	122.82	122.82	123.45	118.56	494,800
January 07, 2026	122.33	119.71	119.71	123.26	115.93	470,500
January 06, 2026	118.74	123.06	123.06	123.75	118.74	561,039
January 05, 2026	120.69	118.34	118.34	123	117.99	457,697
January 02, 2026	120.26	119.67	119.67	122.03	119.44	276,235
December 31, 2025	120.68	118.5	118.5	120.72	118.45	213,700
December 30, 2025	120.12	120.4	120.4	120.74	119.68	245,935
December 29, 2025	120.78	120.13	120.13	121.74	119.03	207,708
December 26, 2025	122.03	120.87	120.87	122.06	120.55	207,900
December 24, 2025	121.56	121.55	121.55	122.41	120.69	122,330
December 23, 2025	120.21	121.14	121.14	121.77	119.71	255,500
December 22, 2025	122.26	120.55	120.55	122.3	120.08	342,121
December 19, 2025	119.68	121.14	121.14	122.53	119.68	1.69M
December 18, 2025	122.33	120	120	123.08	119.68	361,942
December 17, 2025	121.4	119.99	119.99	124.6	119.39	404,325
December 16, 2025	122.78	121.13	121.13	123.07	120.19	348,749
December 15, 2025	124.11	122.25	122.25	125	121.85	454,296
December 12, 2025	126.02	122.52	122.52	126.97	122.41	441,985
December 11, 2025	126	126.02	126.02	126.89	124.56	373,100
December 10, 2025	125.77	126.38	126.38	127.01	124.35	587,300
December 09, 2025	122.54	125.35	125.35	126.64	122.24	545,435
December 08, 2025	124.27	122.53	122.53	125.39	121.94	381,500
December 05, 2025	123.41	123.82	123.82	124.85	122.4	424,962
December 04, 2025	122.17	121.88	121.88	123.56	121.21	460,641
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

Cirrus Logic, Inc. (CRUS) NASDAQ