Education
About Us
Working with TipRanks
Follow Us
Cirrus Logic (CRUS)
NASDAQ:CRUS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
119.68
122.53
119.68
121.14
121.14
+0.95%
1,694,104
3.28
Dec 18, 2025
122.33
123.08
119.68
120.00
120.00
<+0.01%
361,942
0.67
Dec 17, 2025
121.40
124.60
119.39
119.99
119.99
-0.94%
404,325
0.75
Dec 16, 2025
122.78
123.07
120.19
121.13
121.13
-0.92%
348,749
0.64
Dec 15, 2025
124.11
125.00
121.85
122.25
122.25
-0.22%
456,996
0.84
Dec 12, 2025
126.02
126.97
122.41
122.52
122.52
-2.78%
441,985
0.82
Dec 11, 2025
126.00
126.89
124.56
126.02
126.02
-0.28%
373,069
0.68
Dec 10, 2025
125.77
127.01
124.35
126.38
126.38
+0.82%
587,254
1.08
Dec 09, 2025
122.54
126.64
122.24
125.35
125.35
+2.30%
545,435
1.00
Dec 08, 2025
124.27
125.39
121.94
122.53
122.53
-1.04%
381,452
0.69
Dec 05, 2025
123.41
124.85
122.40
123.82
123.82
+1.59%
444,374
0.80
Dec 04, 2025
122.17
123.56
121.21
121.88
121.88
-0.22%
460,641
0.83
Dec 03, 2025
122.86
124.01
121.87
122.15
122.15
+0.33%
639,948
1.17
Dec 02, 2025
119.03
122.22
119.02
121.75
121.75
+2.83%
724,150
1.34
Dec 01, 2025
119.35
119.62
117.74
118.40
118.40
-1.61%
490,533
0.91
Nov 28, 2025
120.43
121.06
119.28
120.34
120.34
+0.48%
235,295
0.43
Nov 26, 2025
118.73
120.71
117.88
119.77
119.77
+1.02%
463,667
0.85
Nov 25, 2025
116.98
118.83
116.00
118.56
118.56
+1.52%
350,572
0.64
Nov 24, 2025
117.65
118.30
116.07
116.78
116.78
-1.13%
373,047
0.67
Nov 21, 2025
114.01
118.74
113.31
118.12
118.12
+4.08%
656,476
1.19
Nov 20, 2025
117.30
118.64
113.35
113.49
113.49
-1.99%
454,545
0.82
Nov 19, 2025
115.51
117.90
115.29
115.79
115.79
+0.24%
431,601
0.78
Nov 18, 2025
114.65
116.35
114.00
115.51
115.51
+0.06%
538,047
0.98
Nov 17, 2025
118.22
119.56
114.68
115.44
115.44
-3.24%
530,249
0.97
Nov 14, 2025
117.44
120.40
117.22
119.31
119.31
-0.23%
705,869
1.29
Nov 13, 2025
121.15
123.36
119.19
119.58
119.58
-1.52%
701,150
1.29
Nov 12, 2025
121.58
124.00
121.31
121.43
121.43
+0.86%
452,924
0.83
Nov 11, 2025
118.99
120.99
118.58
120.40
120.40
+1.40%
434,894
0.80
Nov 10, 2025
120.35
121.73
118.67
118.74
118.74
+0.08%
696,894
1.28
Nov 07, 2025
116.65
119.65
116.00
118.64
118.64
+0.02%
810,053
1.50
Nov 06, 2025
120.01
122.58
118.53
118.62
118.62
-0.67%
722,833
1.35
Nov 05, 2025
127.05
130.20
116.39
119.42
119.42
-7.88%
1,586,985
3.04
Nov 04, 2025
129.60
130.46
128.60
129.63
129.63
-1.23%
614,069
1.13
Nov 03, 2025
132.19
132.39
129.11
131.24
131.24
-1.06%
955,292
1.74
Oct 31, 2025
132.55
134.15
131.62
132.65
132.65
+0.08%
721,064
1.31
Oct 30, 2025
131.87
135.57
131.36
132.55
132.55
+0.95%
593,546
1.08
Oct 29, 2025
136.07
136.92
130.51
131.30
131.30
-2.75%
692,201
1.27
Oct 28, 2025
132.39
136.23
131.04
135.01
135.01
+1.65%
436,017
0.80
Oct 27, 2025
131.98
133.69
131.71
132.82
132.82
+1.70%
355,320
0.65
Oct 24, 2025
132.78
132.90
130.00
130.60
130.60
-0.66%
282,860
0.52
Oct 23, 2025
127.51
131.63
127.17
131.47
131.47
+1.98%
326,726
0.59
Oct 22, 2025
128.85
129.97
126.63
128.92
128.92
-1.20%
458,260
0.83
Oct 21, 2025
130.34
131.29
129.64
130.49
130.49
-0.56%
346,452
0.63
Oct 20, 2025
127.20
131.87
127.00
131.22
131.22
+4.02%
528,084
0.96
Oct 17, 2025
125.15
126.53
122.55
126.15
126.15
+2.37%
480,524
0.88
Oct 16, 2025
123.51
125.02
122.65
123.23
123.23
+0.51%
451,544
0.83
Oct 15, 2025
123.74
123.99
121.22
122.60
122.60
+1.34%
414,638
0.76
Oct 14, 2025
118.29
122.23
118.29
120.98
120.98
+0.29%
308,873
0.57
Oct 13, 2025
118.99
120.64
117.60
120.63
120.63
+4.28%
505,635
0.93
Oct 10, 2025
124.58
124.88
115.54
115.68
115.68
-7.29%
541,027
1.00
Rows: