Cirrus Logic, Inc. (CRUS) Charts

$100.05

$0.96 (-0.95%)
Last update: 04:00 PM EST
Day's range
$99.84
Day's range
$102.26

5 DAY PERFORMANCE

+1.72%

1 MONTH PERFORMANCE

+1.35%

3 MONTH PERFORMANCE

-2.82%

6 MONTH PERFORMANCE

-4.20%

YEAR-TO-DATE PERFORMANCE

+0.47%

1 YEAR PERFORMANCE

-15.83%

Cirrus Logic, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $101.27 $100.05 (-1.2%) $102.26 $99.84 376.70 K $5.28 B
06/04/2025 $101.19 $101.01 (-0.18%) $101.20 $100.14 573.20 K $5.33 B
06/03/2025 $97.78 $100.04 (2.31%) $100.65 $96.39 713.05 K $5.28 B
06/02/2025 $97.89 $97.74 (-0.15%) $98.26 $96.73 558.92 K $5.16 B
05/30/2025 $99.19 $98.36 (-0.84%) $99.57 $96.97 616.40 K $5.19 B
05/29/2025 $102.30 $99.81 (-2.43%) $102.54 $99.47 465.90 K $5.27 B
05/28/2025 $102.19 $100.42 (-1.73%) $103.03 $100.32 569.00 K $5.30 B
05/27/2025 $101.67 $102.19 (0.51%) $102.53 $101.00 439.80 K $5.39 B
05/23/2025 $99.11 $99.89 (0.79%) $101.35 $99.00 769.30 K $5.27 B
05/22/2025 $104.45 $102.18 (-2.17%) $106.40 $102.06 528.02 K $5.39 B
05/21/2025 $105.00 $104.31 (-0.66%) $107.18 $104.02 688.57 K $5.50 B
05/20/2025 $106.28 $105.93 (-0.33%) $106.50 $105.14 565.43 K $5.59 B
05/19/2025 $104.89 $105.45 (0.53%) $105.66 $104.07 576.01 K $5.56 B
05/16/2025 $106.50 $106.23 (-0.25%) $106.89 $105.67 575.60 K $5.60 B
05/15/2025 $107.08 $106.89 (-0.18%) $107.98 $106.31 712.20 K $5.64 B
05/14/2025 $107.23 $107.44 (0.2%) $108.66 $106.82 513.50 K $5.67 B
05/13/2025 $105.83 $107.24 (1.33%) $107.86 $105.41 751.50 K $5.66 B
05/12/2025 $105.36 $105.83 (0.45%) $107.20 $105.00 766.30 K $5.58 B
05/09/2025 $99.21 $100.53 (1.33%) $101.01 $98.51 741.60 K $5.30 B
05/08/2025 $98.10 $97.57 (-0.54%) $99.76 $96.69 962.75 K $5.15 B
05/07/2025 $97.77 $96.66 (-1.14%) $97.99 $91.32 1.50 M $5.13 B
05/06/2025 $97.25 $98.72 (1.51%) $98.98 $96.70 1.03 M $5.24 B
05/05/2025 $97.25 $98.49 (1.28%) $99.61 $97.25 504.30 K $5.23 B
05/02/2025 $97.42 $98.20 (0.8%) $99.09 $97.42 420.18 K $5.21 B
05/01/2025 $96.47 $95.54 (-0.96%) $97.22 $95.10 504.00 K $5.07 B
04/30/2025 $92.03 $96.04 (4.36%) $96.23 $91.79 589.70 K $5.10 B
04/29/2025 $92.65 $93.55 (0.97%) $94.44 $91.48 362.00 K $4.97 B
04/28/2025 $93.11 $93.67 (0.6%) $94.02 $92.20 372.50 K $4.97 B
04/25/2025 $91.21 $93.41 (2.41%) $93.79 $91.21 400.30 K $4.96 B
04/24/2025 $90.89 $92.40 (1.66%) $93.20 $89.64 557.60 K $4.90 B
04/23/2025 $89.94 $88.76 (-1.31%) $91.28 $87.94 473.21 K $4.71 B
04/22/2025 $86.05 $86.74 (0.8%) $87.56 $85.67 463.51 K $4.60 B
04/21/2025 $84.04 $85.78 (2.07%) $85.91 $83.43 715.05 K $4.55 B
04/17/2025 $86.42 $85.58 (-0.97%) $86.48 $85.04 519.80 K $4.54 B
04/16/2025 $84.94 $85.52 (0.68%) $86.49 $83.04 465.80 K $4.54 B
04/15/2025 $87.86 $86.95 (-1.04%) $88.61 $86.86 458.30 K $4.62 B
04/14/2025 $88.38 $87.41 (-1.1%) $88.98 $86.00 755.62 K $4.64 B
04/11/2025 $84.85 $86.27 (1.67%) $87.40 $82.02 879.22 K $4.58 B
04/10/2025 $87.00 $84.85 (-2.47%) $87.88 $81.67 829.60 K $4.50 B
04/09/2025 $77.94 $90.23 (15.77%) $90.89 $76.70 1.42 M $4.79 B
04/08/2025 $84.85 $77.43 (-8.74%) $85.55 $75.83 960.33 K $4.11 B
04/07/2025 $80.33 $82.93 (3.24%) $88.42 $78.50 1.32 M $4.40 B
04/04/2025 $85.06 $83.23 (-2.15%) $86.65 $82.16 1.09 M $4.42 B
04/03/2025 $94.94 $88.85 (-6.41%) $95.16 $88.42 1.06 M $4.72 B
04/02/2025 $98.48 $98.58 (0.1%) $99.97 $98.03 479.53 K $5.23 B
04/01/2025 $99.29 $99.83 (0.54%) $100.63 $98.02 401.40 K $5.30 B
03/31/2025 $98.07 $99.66 (1.62%) $99.92 $96.01 550.84 K $5.29 B
03/28/2025 $102.36 $99.51 (-2.78%) $102.83 $99.02 443.65 K $5.28 B
03/27/2025 $103.07 $103.26 (0.18%) $104.31 $101.98 535.10 K $5.48 B
03/26/2025 $102.81 $103.31 (0.49%) $104.62 $102.68 363.40 K $5.48 B
03/25/2025 $102.25 $102.66 (0.4%) $103.72 $101.74 336.54 K $5.45 B
03/24/2025 $101.59 $102.58 (0.97%) $103.24 $101.48 419.00 K $5.45 B
03/21/2025 $98.57 $99.79 (1.24%) $100.10 $97.27 2.45 M $5.30 B
03/20/2025 $99.58 $99.87 (0.29%) $100.97 $99.19 408.64 K $5.30 B
03/19/2025 $100.70 $101.05 (0.35%) $102.33 $100.22 340.10 K $5.36 B
03/18/2025 $99.66 $100.86 (1.2%) $101.68 $98.93 407.70 K $5.35 B
03/17/2025 $99.62 $100.33 (0.71%) $101.13 $98.78 493.31 K $5.33 B
03/14/2025 $99.61 $99.82 (0.21%) $100.73 $99.00 455.60 K $5.30 B
03/13/2025 $98.14 $98.34 (0.2%) $100.34 $97.62 552.44 K $5.22 B
03/12/2025 $103.23 $97.89 (-5.17%) $103.74 $97.74 1.07 M $5.20 B
03/11/2025 $104.73 $101.79 (-2.81%) $104.73 $98.83 797.30 K $5.40 B
03/10/2025 $106.93 $104.77 (-2.02%) $108.84 $104.04 734.14 K $5.56 B
03/07/2025 $103.77 $108.92 (4.96%) $109.30 $103.50 622.64 K $5.78 B
03/06/2025 $103.62 $102.95 (-0.65%) $104.63 $102.33 504.80 K $5.46 B