Education
About Us
Working with TipRanks
Follow Us
Cirrus Logic (CRUS)
NASDAQ:CRUS
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
128.23
131.51
127.00
130.66
130.66
+0.82%
441,356
0.91
Jan 27, 2026
129.44
131.20
128.85
129.60
129.60
+1.04%
395,083
0.81
Jan 26, 2026
127.07
128.37
126.36
128.26
128.26
+0.73%
353,898
0.72
Jan 23, 2026
129.91
130.31
125.85
127.33
127.33
-2.52%
365,501
0.74
Jan 22, 2026
132.40
133.31
129.71
130.62
130.62
-0.51%
584,015
1.19
Jan 21, 2026
127.26
133.87
126.48
131.29
131.29
+4.49%
1,097,779
2.29
Jan 20, 2026
121.56
127.61
121.56
125.65
125.65
+1.98%
703,112
1.49
Jan 19, 2026
124.16
125.00
122.20
123.21
123.21
0.00%
0
0.00
Jan 16, 2026
124.16
125.00
122.20
123.21
123.21
-0.06%
281,120
0.58
Jan 15, 2026
126.12
126.55
122.15
123.28
123.28
-0.88%
655,726
1.37
Jan 14, 2026
123.57
128.00
122.96
124.38
124.38
+0.66%
494,607
1.03
Jan 13, 2026
122.57
124.64
121.79
123.57
123.57
+1.78%
388,067
0.81
Jan 12, 2026
121.00
121.97
119.07
121.41
121.41
-0.29%
291,099
0.60
Jan 09, 2026
123.04
123.48
121.37
121.76
121.76
-0.86%
335,558
0.70
Jan 08, 2026
118.81
123.45
118.56
122.82
122.82
+2.60%
494,781
1.03
Jan 07, 2026
122.33
123.26
115.93
119.71
119.71
-2.72%
470,493
0.97
Rows: