Cirrus Logic (CRUS)
NASDAQ:CRUS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
150.08
155.95
148.00
154.82
154.82
+5.07%
978,355
1.57
Apr 07, 2026
148.24
149.85
145.50
147.35
147.35
-0.96%
684,416
1.11
Apr 06, 2026
148.58
150.88
146.59
148.78
148.78
+1.12%
563,947
0.91
Apr 03, 2026
144.00
147.63
143.24
147.13
147.13
0.00%
0
0.00
Apr 02, 2026
144.00
147.63
143.24
147.13
147.13
0.00%
491,123
0.79
Apr 01, 2026
144.46
149.29
144.33
147.13
147.13
+1.74%
693,622
1.12
Mar 31, 2026
140.35
145.14
140.20
144.62
144.62
+4.55%
503,049
0.82
Mar 30, 2026
144.92
145.05
136.96
138.33
138.33
-3.53%
526,985
0.87
Mar 27, 2026
145.87
146.51
141.61
143.39
143.39
-3.56%
645,819
1.08
Mar 26, 2026
141.94
154.90
140.20
148.69
148.69
+3.75%
1,736,240
3.02
Mar 25, 2026
143.50
145.00
141.76
143.31
143.31
+0.28%
348,091
0.61
Mar 24, 2026
135.69
143.69
135.69
142.91
142.91
+4.41%
540,528
0.96
Mar 23, 2026
138.27
138.70
135.94
136.88
136.88
+0.60%
436,451
0.78
Mar 20, 2026
136.74
137.85
134.74
136.07
136.07
-0.49%
1,179,020
2.16
Mar 19, 2026
131.72
137.70
130.44
136.74
136.74
+2.04%
355,852
0.65
Mar 18, 2026
135.70
136.90
133.50
134.01
134.01
-1.37%
376,548
0.67
Mar 17, 2026
136.00
139.00
134.91
135.87
135.87
+0.48%
355,029
0.63
Mar 16, 2026
136.51
138.00
135.00
135.22
135.22
+1.13%
492,445
0.87
Mar 13, 2026
133.21
136.48
132.85
133.71
133.71
+0.84%
419,158
0.74
Mar 12, 2026
133.76
134.68
130.67
132.59
132.59
-2.06%
465,408
0.83
Mar 11, 2026
134.91
137.01
133.94
135.38
135.38
+0.88%
456,077
0.81
Mar 10, 2026
134.02
135.68
133.33
134.19
134.19
+0.17%
701,649
1.26
Mar 09, 2026
128.94
134.19
127.75
133.96
133.96
+2.75%
503,939
0.90
Mar 06, 2026
131.38
132.63
129.68
130.37
130.37
-2.91%
562,763
1.01
Mar 05, 2026
137.40
138.79
133.00
134.28
134.28
-2.56%
485,986
0.87
Mar 04, 2026
139.04
142.52
137.04
137.81
137.81
-0.41%
491,187
0.88
Mar 03, 2026
139.90
140.82
136.18
138.38
138.38
-3.25%
647,266
1.17
Mar 02, 2026
139.90
143.63
138.69
143.03
143.03
+1.35%
382,166
0.69
Feb 27, 2026
142.94
142.94
138.91
141.12
141.12
-2.69%
997,916
1.81
Feb 26, 2026
143.57
145.92
142.02
145.02
145.02
+1.01%
666,760
1.21
Feb 25, 2026
145.18
145.45
143.29
143.57
143.57
-1.05%
501,437
0.92
Feb 24, 2026
144.18
146.75
143.06
145.10
145.10
+1.50%
473,904
0.88
Feb 23, 2026
141.87
143.55
139.86
142.95
142.95
+0.57%
601,540
1.12
Feb 20, 2026
139.69
144.68
139.69
142.14
142.14
+1.32%
480,656
0.90
Feb 19, 2026
145.21
145.62
136.81
140.29
140.29
-3.90%
667,416
1.26
Feb 18, 2026
144.72
146.58
144.36
145.98
145.98
+1.21%
481,188
0.90
Feb 17, 2026
143.58
146.73
141.55
144.24
144.24
-0.27%
685,003
1.30
Feb 16, 2026
141.34
146.49
140.38
144.63
144.63
0.00%
0
0.00
Feb 13, 2026
141.34
146.49
140.38
144.63
144.63
+1.81%
675,719
1.27
Feb 12, 2026
141.29
144.79
139.26
142.05
142.05
+0.62%
563,500
1.06
Feb 11, 2026
144.00
146.88
140.47
141.18
141.18
+1.11%
885,002
1.67
Feb 10, 2026
139.49
142.53
139.27
142.08
142.08
+1.75%
952,652
1.81
Feb 09, 2026
142.09
142.59
138.56
139.63
139.63
-2.21%
952,670
1.84
Feb 06, 2026
140.01
144.76
138.60
142.78
142.78
+1.91%
999,428
1.96
Feb 05, 2026
134.11
141.49
131.04
140.10
140.10
+3.85%
1,293,399
2.59
Feb 04, 2026
128.00
144.24
126.15
134.91
134.91
+8.29%
2,026,903
4.22
Feb 03, 2026
130.50
130.87
123.70
124.58
124.58
-4.56%
915,762
1.92
Feb 02, 2026
126.04
132.90
125.33
130.53
130.53
+0.15%
834,077
1.71
Jan 30, 2026
128.27
131.74
127.72
130.34
130.34
+0.12%
1,362,116
2.86
Jan 29, 2026
130.20
130.32
125.05
130.18
130.18
-0.37%
696,142
1.45
Rows: