Cirrus Logic Inc (CRUS) Historical Stock Data
121.14 ↑0.59 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRUS is down -0.13% a day on average. There have been 14 days where Cirrus Logic Inc closed green and 16 days where CRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 120.21 | 121.14 | ↑$0.93 (0.77%) | 119.71 | 121.77 | 255.46K |
| 2025-12-22 | 122.26 | 120.55 | ↓$1.71 (-1.40%) | 120.08 | 122.30 | 342.12K |
| 2025-12-19 | 119.68 | 121.14 | ↑$1.46 (1.22%) | 119.68 | 122.53 | 1.69M |
| 2025-12-18 | 122.33 | 120.00 | ↓$2.33 (-1.90%) | 119.68 | 123.08 | 361.94K |
| 2025-12-17 | 121.40 | 119.99 | ↓$1.41 (-1.16%) | 119.39 | 124.60 | 404.33K |
| 2025-12-16 | 122.78 | 121.13 | ↓$1.65 (-1.34%) | 120.19 | 123.07 | 348.75K |
| 2025-12-15 | 124.11 | 122.25 | ↓$1.86 (-1.50%) | 121.85 | 125.00 | 457K |
| 2025-12-12 | 126.02 | 122.52 | ↓$3.50 (-2.78%) | 122.41 | 126.97 | 441.98K |
| 2025-12-11 | 126.00 | 126.02 | ↑$0.02 (0.02%) | 124.56 | 126.89 | 373.07K |
| 2025-12-10 | 125.77 | 126.38 | ↑$0.61 (0.49%) | 124.35 | 127.01 | 587.25K |
| 2025-12-09 | 122.54 | 125.35 | ↑$2.81 (2.29%) | 122.24 | 126.64 | 545.44K |
| 2025-12-08 | 124.27 | 122.53 | ↓$1.74 (-1.40%) | 121.94 | 125.39 | 381.45K |
| 2025-12-05 | 123.41 | 123.82 | ↑$0.41 (0.33%) | 122.40 | 124.85 | 444.37K |
| 2025-12-04 | 122.17 | 121.88 | ↓$0.29 (-0.24%) | 121.21 | 123.56 | 460.64K |
| 2025-12-03 | 122.86 | 122.15 | ↓$0.71 (-0.58%) | 121.87 | 124.01 | 639.95K |
| 2025-12-02 | 119.03 | 121.75 | ↑$2.72 (2.29%) | 119.02 | 122.22 | 724.14K |
| 2025-12-01 | 119.35 | 118.40 | ↓$0.95 (-0.80%) | 117.74 | 119.62 | 490.53K |
| 2025-11-28 | 120.43 | 120.34 | ↓$0.09 (-0.07%) | 119.28 | 121.06 | 235.30K |
| 2025-11-26 | 118.73 | 119.77 | ↑$1.04 (0.88%) | 117.88 | 120.71 | 463.67K |
| 2025-11-25 | 116.98 | 118.56 | ↑$1.58 (1.35%) | 116.00 | 118.83 | 350.57K |
| 2025-11-24 | 117.65 | 116.78 | ↓$0.87 (-0.74%) | 116.07 | 118.30 | 373.05K |
| 2025-11-21 | 114.01 | 118.12 | ↑$4.11 (3.60%) | 113.31 | 118.74 | 656.48K |
| 2025-11-20 | 117.30 | 113.49 | ↓$3.81 (-3.25%) | 113.35 | 118.64 | 454.54K |
| 2025-11-19 | 115.51 | 115.79 | ↑$0.28 (0.24%) | 115.29 | 117.90 | 431.40K |
| 2025-11-18 | 114.65 | 115.51 | ↑$0.86 (0.75%) | 114.01 | 116.35 | 538.05K |
| 2025-11-17 | 118.22 | 115.44 | ↓$2.78 (-2.35%) | 114.68 | 119.56 | 530.25K |
| 2025-11-14 | 117.44 | 119.31 | ↑$1.87 (1.59%) | 117.22 | 120.40 | 705.73K |
| 2025-11-13 | 121.15 | 119.58 | ↓$1.57 (-1.30%) | 119.19 | 123.36 | 701.15K |
| 2025-11-12 | 121.58 | 121.43 | ↓$0.15 (-0.12%) | 121.31 | 124.00 | 452.92K |
| 2025-11-11 | 118.99 | 120.40 | ↑$1.41 (1.18%) | 118.58 | 120.99 | 434.89K |
Create an account or log in to view more rows.
$CRUS Let’s get it
$CRUS nice gap
$CRUS who loaded up??
$CRUS down hard at open
$CRUS oh my!
$CRUS ready to explode
$CRUS Games being played here.
$CRUS we back
$CRUS what’s gonna happen now
$CRUS Don't hold!!! Buy it