Cirrus Logic (CRUS)
NASDAQ:CRUS
Want to see CRUS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
164.40
168.66
164.39
166.62
166.62
+0.37%
465,005
0.74
May 20, 2026
161.27
166.15
158.09
166.01
166.01
+3.02%
873,414
1.40
May 19, 2026
157.37
161.81
156.67
161.14
161.14
+0.54%
639,074
1.02
May 18, 2026
161.11
163.37
158.75
160.28
160.28
+0.36%
734,605
1.18
May 15, 2026
159.89
161.32
158.00
159.71
159.71
-1.92%
387,851
0.62
May 14, 2026
166.70
167.20
161.07
162.84
162.84
-2.17%
514,971
0.83
May 13, 2026
170.20
170.44
164.44
166.45
166.45
-0.02%
597,265
0.97
May 12, 2026
172.30
172.30
162.87
166.47
166.47
-4.45%
505,497
0.82
May 11, 2026
173.14
176.32
169.29
174.23
174.23
+1.49%
608,923
0.98
May 08, 2026
175.27
175.40
166.50
171.67
171.67
>-0.01%
790,485
1.26
May 07, 2026
175.47
179.00
169.73
171.68
171.68
+2.38%
1,179,261
1.89
May 06, 2026
171.53
172.66
167.01
167.69
167.69
-2.06%
1,084,879
1.75
May 05, 2026
165.05
171.31
165.00
171.22
171.22
+4.29%
730,692
1.16
May 04, 2026
163.99
166.01
162.00
164.17
164.17
-0.04%
545,280
0.83
May 01, 2026
162.05
164.35
159.54
164.24
164.24
+0.71%
588,673
0.89
Apr 30, 2026
159.50
163.19
157.26
163.08
163.08
+3.68%
908,655
1.38
Apr 29, 2026
164.97
165.03
156.25
157.29
157.29
-3.21%
846,799
1.27
Apr 28, 2026
169.00
169.75
161.70
162.51
162.51
-4.85%
722,799
1.09
Apr 27, 2026
174.73
174.84
169.91
170.79
170.79
-1.94%
521,459
0.79
Apr 24, 2026
175.00
175.78
171.56
174.17
174.17
+0.79%
476,374
0.72
Apr 23, 2026
171.58
173.84
170.50
172.81
172.81
+1.72%
513,153
0.78
Apr 22, 2026
171.59
173.00
167.85
169.89
169.89
+0.07%
603,840
0.92
Apr 21, 2026
169.16
171.03
167.75
169.77
169.77
+0.83%
810,865
1.24
Apr 20, 2026
167.81
170.04
167.07
168.38
168.38
+0.35%
571,754
0.86
Apr 17, 2026
167.49
168.92
163.85
167.80
167.80
+1.80%
701,527
1.06
Apr 16, 2026
159.05
165.28
159.00
164.84
164.84
+4.52%
1,001,475
1.55
Apr 15, 2026
159.89
161.00
155.59
157.71
157.71
-1.89%
556,767
0.87
Apr 14, 2026
161.46
161.65
158.71
160.75
160.75
-0.22%
499,795
0.78
Apr 13, 2026
159.78
161.36
157.25
161.10
161.10
+0.69%
541,981
0.84
Apr 10, 2026
160.57
162.51
158.08
160.00
160.00
+0.18%
646,346
1.01
Apr 09, 2026
154.68
160.66
154.04
159.71
159.71
+3.16%
729,031
1.15
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
Rows: