CRUS
Cirrus Logic (CRUS)
NASDAQ
$120.87+$0.70 (+0.59%)
Price as of Nov 11, 2026 7:30 PM EST
  • $6.0B
    Market Cap
  • -0.19%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +12.45%
    Low Price$106.33
    High Price$120.17
  • 3 Months
    -1.37%
    Low Price$106.33
    High Price$122.21
  • 1 Year
    -0.19%
    Low Price$106.33
    High Price$178.90
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
117.46
120.88
117.01
120.17
+1.60%
802,153
11/09/2026
114.89
119.64
113.70
118.28
+4.14%
761,519
11/06/2026
111.59
114.93
110.12
113.58
+3.04%
865,413
11/05/2026
110.77
115.45
107.46
110.23
-4.97%
1,482,950
11/04/2026
112.32
116.29
109.15
115.99
+3.27%
1,330,049
11/04/2026
$2.70 Earnings
11/03/2026
113.16
114.88
111.45
112.32
+0.75%
695,067
11/02/2026
109.99
113.39
108.75
111.48
+1.51%
608,925
10/30/2026
111.38
112.82
108.19
109.82
-3.42%
652,410
10/29/2026
113.86
114.11
111.76
113.71
+0.56%
725,768
10/28/2026
114.27
114.27
111.75
113.08
-1.04%
1,117,439
10/27/2026
113.76
114.63
112.47
114.27
+1.12%
565,968
10/26/2026
112.74
113.75
111.66
113.00
+0.61%
689,886
10/23/2026
109.50
112.95
109.00
112.32
+1.66%
771,632
10/22/2026
109.51
111.99
109.00
110.49
-0.14%
790,621
10/21/2026
109.83
111.17
108.88
110.64
-0.15%
601,797
10/20/2026
107.75
111.22
107.20
110.81
+2.03%
618,081
10/19/2026
108.75
109.87
107.60
108.60
+0.68%
666,420
10/16/2026
109.73
110.31
106.80
107.87
-0.49%
786,001
10/15/2026
105.15
110.16
105.10
108.40
+0.06%
959,829
10/14/2026
107.09
108.57
106.24
108.34
+0.32%
855,694
10/13/2026
106.18
109.39
106.02
107.99
+1.56%
768,375
10/12/2026
106.70
108.58
105.77
106.33
-0.51%
871,921
10/09/2026
110.48
111.29
106.33
106.87
-5.59%
1,212,960
10/08/2026
110.20
113.85
107.13
113.20
+0.46%
905,652
10/07/2026
118.19
118.82
112.59
112.68
-5.21%
775,700
10/06/2026
122.08
122.50
117.75
118.87
-2.04%
753,576
10/05/2026
121.09
122.17
119.80
121.35
+0.15%
770,509
10/02/2026
121.85
123.00
120.09
121.17
+0.83%
532,843
10/01/2026
119.99
121.30
118.63
120.17
+0.17%
509,534
09/30/2026
121.01
121.96
119.45
119.97
-0.69%
671,902
09/29/2026
121.00
121.00
119.14
120.80
+1.06%
714,909
09/28/2026
120.00
120.14
116.94
119.53
-0.33%
852,931
09/25/2026
119.03
120.67
118.53
119.92
+0.94%
383,165
09/24/2026
119.54
119.59
117.67
118.80
-1.37%
454,567
09/23/2026
120.14
120.86
118.97
120.45
+0.06%
479,374
09/22/2026
119.79
120.76
119.02
120.38
+0.33%
605,233
09/21/2026
119.00
120.56
117.79
119.98
+0.98%
624,503
09/18/2026
120.84
121.29
118.23
118.82
-1.29%
2,040,502
09/17/2026
120.07
121.52
117.93
120.37
+2.01%
744,593
09/16/2026
123.09
123.61
115.92
118.00
-3.44%
874,598
09/15/2026
117.88
124.75
117.55
122.21
+5.05%
1,421,319
09/14/2026
115.97
118.82
114.71
116.34
-2.06%
849,763
09/11/2026
117.00
120.46
116.83
118.79
+1.98%
1,132,042
09/10/2026
109.60
116.57
108.77
116.48
+5.20%
1,095,473
09/09/2026
110.00
111.17
108.21
110.72
-0.04%
921,099
09/08/2026
114.14
114.55
110.41
110.76
-2.16%
1,153,684
09/04/2026
113.13
114.09
111.27
113.21
+0.07%
1,084,418
09/03/2026
112.31
114.29
111.66
113.13
+0.06%
889,137
09/02/2026
109.30
114.53
109.30
113.06
+3.66%
1,271,351
09/01/2026
107.90
109.37
106.26
109.07
-0.40%
1,453,270
08/31/2026
108.92
109.75
108.08
109.51
+0.95%
1,189,305
08/28/2026
110.85
110.85
108.12
108.48
-2.16%
611,441
08/27/2026
111.56
111.93
108.81
110.88
+0.49%
603,988
08/26/2026
111.66
112.46
109.92
110.34
-0.98%
676,018
08/25/2026
112.84
113.01
110.58
111.43
-0.19%
590,483
08/24/2026
114.51
114.71
111.46
111.64
-3.20%
719,652
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