CRUS
Cirrus Logic (CRUS)
NASDAQ
$157.57-$7.84 (-4.74%)
Price as of Jun 23, 2026 9:20 AM EDT
  • $8.3B
    Market Cap
  • 56.55%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -3.37%
    Low Price$157.87
    High Price$178.90
  • 3 Months
    +21.56%
    Low Price$138.33
    High Price$178.90
  • 1 Year
    +56.55%
    Low Price$97.25
    High Price$178.90
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
167.29
168.87
165.16
165.41
+0.07%
521,099
06/18/2026
165.10
166.28
163.18
165.29
+3.13%
950,237
06/17/2026
162.66
164.56
159.48
160.27
-0.30%
386,998
06/16/2026
165.51
169.02
160.38
160.76
-3.12%
431,914
06/15/2026
169.55
171.11
165.13
165.94
+1.13%
414,845
06/12/2026
162.78
166.72
160.68
164.09
+0.71%
420,374
06/11/2026
161.45
163.28
157.27
162.93
+3.21%
461,767
06/10/2026
162.48
165.69
156.77
157.87
-3.78%
563,168
06/09/2026
168.29
169.17
156.29
164.07
-0.96%
681,873
06/08/2026
168.39
169.68
164.74
165.66
+0.77%
602,763
06/05/2026
171.75
172.04
163.80
164.40
-6.39%
401,657
06/04/2026
175.65
178.20
172.74
175.63
-1.83%
370,708
06/03/2026
170.83
180.18
170.81
178.90
+4.85%
461,941
06/02/2026
170.12
170.70
164.74
170.62
+1.72%
947,714
06/01/2026
167.73
172.00
167.41
167.73
-1.31%
575,228
05/29/2026
175.70
177.12
168.49
169.95
-2.51%
715,738
05/28/2026
173.64
175.25
169.33
174.33
+0.43%
366,173
05/27/2026
180.17
180.42
172.14
173.59
-2.64%
396,525
05/26/2026
173.73
178.57
171.40
178.30
+4.17%
494,246
05/22/2026
166.65
172.36
166.65
171.17
+2.73%
408,896
05/21/2026
164.40
168.66
164.39
166.62
+0.37%
464,999
05/20/2026
161.27
166.15
158.09
166.01
+3.02%
873,414
05/19/2026
157.37
161.81
156.67
161.14
+0.54%
639,074
05/18/2026
161.11
163.37
158.75
160.28
+0.36%
734,605
05/15/2026
159.89
161.32
158.00
159.71
-1.92%
387,851
05/14/2026
166.70
167.20
161.07
162.84
-2.17%
514,971
05/13/2026
170.20
170.44
164.44
166.45
-0.02%
597,265
05/12/2026
172.30
172.30
162.87
166.47
-4.45%
505,497
05/11/2026
173.14
176.32
169.29
174.23
+1.49%
612,945
05/08/2026
175.27
175.40
166.50
171.67
-0.006%
790,485
05/07/2026
175.47
179.00
169.73
171.68
+2.38%
1,179,261
05/06/2026
171.53
172.66
167.01
167.69
-2.06%
1,084,879
05/06/2026
$1.95 Earnings
05/05/2026
165.05
171.31
165.00
171.22
+4.29%
730,692
05/04/2026
163.99
166.01
162.00
164.17
-0.04%
545,280
05/01/2026
162.05
164.35
159.54
164.24
+0.71%
588,673
04/30/2026
159.50
163.19
157.26
163.08
+3.68%
908,655
04/29/2026
164.97
165.03
156.25
157.29
-3.21%
884,535
04/28/2026
169.00
169.75
161.70
162.51
-4.85%
722,799
04/27/2026
174.73
174.84
169.91
170.79
-1.94%
521,332
04/24/2026
175.00
175.78
171.56
174.17
+0.79%
476,374
04/23/2026
171.58
173.84
170.50
172.81
+1.72%
513,153
04/22/2026
171.59
173.00
167.85
169.89
+0.07%
603,840
04/21/2026
169.16
171.03
167.75
169.77
+0.83%
810,864
04/20/2026
167.81
170.04
167.07
168.38
+0.35%
571,754
04/17/2026
167.49
168.92
163.85
167.80
+1.80%
701,527
04/16/2026
159.05
165.28
159.00
164.84
+4.52%
1,001,475
04/15/2026
159.89
161.00
155.59
157.71
-1.89%
556,767
04/14/2026
161.46
161.65
158.71
160.75
-0.22%
499,795
04/13/2026
159.78
161.36
157.25
161.10
+0.69%
541,981
04/10/2026
160.57
162.51
158.08
160.00
+0.18%
646,346
04/09/2026
154.68
160.66
154.04
159.71
+3.16%
728,888
04/08/2026
150.08
155.95
148.00
154.82
+5.07%
978,496
04/07/2026
148.24
149.85
145.50
147.35
-0.96%
684,416
04/06/2026
148.58
150.88
146.59
148.78
+1.12%
563,947
04/02/2026
144.00
147.63
143.24
147.13
0.00%
491,123
04/01/2026
144.46
149.29
144.33
147.13
+1.74%
693,622
03/31/2026
140.35
145.14
140.20
144.62
+4.55%
503,049
03/30/2026
144.92
145.05
136.96
138.33
-3.53%
526,985
03/27/2026
145.87
146.51
141.61
143.39
-3.56%
645,855
03/26/2026
141.94
154.90
140.20
148.69
+3.75%
1,739,414
03/25/2026
143.50
145.00
141.76
143.31
+0.28%
348,244
03/24/2026
135.69
143.69
135.69
142.91
+4.41%
566,238
03/23/2026
138.27
138.70
135.94
136.88
+0.60%
436,454
03/20/2026
136.74
137.85
134.74
136.07
-0.49%
1,179,748
03/19/2026
131.72
137.70
130.44
136.74
+2.04%
356,909
03/18/2026
135.70
136.90
133.50
134.01
-1.37%
376,553
03/17/2026
136.00
139.00
134.91
135.87
+0.48%
355,523
03/16/2026
136.51
138.00
135.00
135.22
+1.13%
492,447
03/13/2026
133.21
136.48
132.85
133.71
+0.84%
419,558
03/12/2026
133.76
134.68
130.67
132.59
-2.06%
465,442
03/11/2026
134.91
137.01
133.94
135.38
+0.88%
456,188
03/10/2026
134.02
135.68
133.33
134.19
+0.17%
701,666
03/09/2026
128.94
134.19
127.75
133.96
+2.75%
504,340
03/06/2026
131.38
132.63
129.68
130.37
-2.91%
562,763
03/05/2026
137.40
138.79
133.00
134.28
-2.56%
485,986
03/04/2026
139.04
142.52
137.04
137.81
-0.41%
491,187
03/03/2026
139.90
140.82
136.18
138.38
-3.25%
647,266
03/02/2026
139.90
143.63
138.69
143.03
+1.35%
382,166
02/27/2026
142.94
142.94
138.91
141.12
-2.69%
997,916
02/26/2026
143.57
145.92
142.02
145.02
+1.01%
666,760
02/25/2026
145.18
145.45
143.29
143.57
-1.05%
501,437
02/24/2026
144.18
146.75
143.06
145.10
+1.50%
473,904
02/23/2026
141.87
143.55
139.86
142.95
+0.57%
601,540
02/20/2026
139.69
144.68
139.69
142.14
+1.32%
480,656
02/19/2026
145.21
145.62
136.81
140.29
-3.90%
667,416
02/18/2026
144.72
146.58
144.36
145.98
+1.21%
481,188
02/17/2026
143.58
146.73
141.55
144.24
-0.27%
685,003
02/13/2026
141.34
146.49
140.38
144.63
+1.81%
675,719
02/12/2026
141.29
144.79
139.26
142.05
+0.62%
563,500
02/11/2026
144.00
146.88
140.47
141.18
-0.63%
885,002
02/10/2026
139.49
142.53
139.27
142.08
+1.75%
952,652
02/09/2026
142.09
142.59
138.56
139.63
-2.21%
952,670
02/06/2026
140.01
144.76
138.60
142.78
+1.91%
999,428
02/05/2026
134.11
141.49
131.04
140.10
+3.85%
1,293,399
02/04/2026
128.00
144.24
126.15
134.91
+8.29%
2,027,221
02/03/2026
130.50
130.87
123.70
124.58
-4.56%
915,762
02/03/2026
$2.97 Earnings
02/02/2026
126.04
132.90
125.33
130.53
+0.15%
834,077
01/30/2026
128.27
131.74
127.72
130.34
+0.12%
1,362,116