CRUS
Cirrus Logic (CRUS)
NASDAQ
$115.52+$0.19 (+0.17%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $5.8B
    Market Cap
  • -1.75%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -17.28%
    Low Price$115.33
    High Price$136.16
  • 3 Months
    -30.78%
    Low Price$115.33
    High Price$178.90
  • 1 Year
    -1.75%
    Low Price$112.67
    High Price$178.90
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
117.18
117.26
114.67
115.33
-1.34%
613,451
08/20/2026
117.89
119.95
116.44
116.90
-0.99%
692,426
08/19/2026
118.16
119.44
116.28
118.07
+1.02%
1,015,022
08/18/2026
118.71
119.89
116.00
116.88
-2.49%
816,851
08/17/2026
120.97
121.96
119.61
119.87
-1.01%
734,479
08/14/2026
123.00
123.00
119.97
121.09
-0.11%
535,582
08/13/2026
121.98
123.35
120.76
121.22
-0.55%
797,796
08/12/2026
124.80
125.99
121.22
121.89
-0.08%
873,699
08/11/2026
123.58
125.77
120.82
121.99
+0.12%
719,528
08/10/2026
124.96
125.90
121.69
121.84
-2.47%
998,884
08/07/2026
125.79
126.57
122.67
124.92
+1.14%
902,130
08/06/2026
122.15
129.65
119.85
123.51
-4.57%
1,720,590
08/05/2026
132.09
134.38
128.78
129.42
-3.12%
995,519
08/05/2026
$1.84 Earnings
08/04/2026
129.08
133.76
127.05
133.59
+4.92%
549,442
08/03/2026
127.99
129.07
125.44
127.33
-1.56%
799,815
07/31/2026
132.21
133.84
128.84
129.35
-1.90%
886,491
07/30/2026
134.39
137.04
131.07
131.86
-1.65%
703,166
07/29/2026
134.32
136.39
131.75
134.07
-1.53%
893,538
07/28/2026
134.69
136.83
133.10
136.16
+0.03%
760,602
07/27/2026
134.33
136.33
132.86
136.12
+1.88%
513,630
07/24/2026
133.53
136.71
132.89
133.61
+0.06%
543,584
07/23/2026
137.09
137.09
131.63
133.53
-4.27%
1,005,417
07/22/2026
138.81
140.67
138.25
139.49
+0.05%
404,794
07/21/2026
139.11
140.75
137.56
139.42
+1.92%
465,015
07/20/2026
138.57
139.79
136.64
136.79
-0.86%
603,847
07/17/2026
134.02
138.59
134.02
137.98
+0.74%
688,243
07/16/2026
136.33
137.23
134.77
136.97
-1.51%
666,887
07/15/2026
139.25
141.00
137.01
139.07
+1.24%
601,719
07/14/2026
149.81
150.82
136.01
137.36
-6.25%
965,923
07/13/2026
148.41
148.91
145.01
146.51
-2.56%
454,781
07/10/2026
149.03
152.21
148.00
150.36
+0.29%
483,812
07/09/2026
150.00
152.67
149.90
149.92
+2.13%
620,191
07/08/2026
147.09
149.06
146.35
146.79
+0.15%
878,783
07/07/2026
143.88
148.32
143.69
146.57
-1.52%
475,604
07/06/2026
147.80
150.93
147.12
148.83
+1.77%
470,423
07/02/2026
146.52
149.28
142.05
146.24
-0.12%
729,618
07/01/2026
147.02
147.66
144.62
146.42
-1.42%
672,832
06/30/2026
146.43
148.98
145.80
148.53
+1.49%
566,220
06/29/2026
145.67
148.17
142.40
146.35
-0.10%
816,273
06/26/2026
150.70
151.13
145.46
146.50
-4.86%
1,006,183
06/25/2026
160.78
163.76
152.52
153.98
-2.34%
634,434
06/24/2026
158.44
158.59
155.32
157.67
-0.07%
449,477
06/23/2026
158.15
161.81
155.00
157.78
-4.61%
633,549
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