Cirrus Logic Inc (CRUS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 125.79 | 126.57 | 122.67 | 124.92 | +1.14% | 902,100 |
| 2026-08-06 | 122.15 | 129.65 | 119.85 | 123.51 | -4.57% | 1,720,600 |
| 2026-08-05 | 132.09 | 134.38 | 128.78 | 129.42 | -3.12% | 995,400 |
| 2026-08-04 | 129.08 | 133.76 | 127.05 | 133.59 | +4.92% | 549,400 |
| 2026-08-03 | 127.99 | 129.07 | 125.44 | 127.33 | -1.56% | 800,000 |
| 2026-07-31 | 132.21 | 133.84 | 128.84 | 129.35 | -1.90% | 886,700 |
| 2026-07-30 | 134.39 | 137.04 | 131.07 | 131.86 | -1.65% | 703,200 |
| 2026-07-29 | 134.32 | 136.39 | 131.75 | 134.07 | -1.53% | 893,500 |
| 2026-07-28 | 134.69 | 136.83 | 133.10 | 136.16 | +0.03% | 760,600 |
| 2026-07-27 | 134.33 | 136.33 | 132.86 | 136.12 | +1.88% | 513,600 |
| 2026-07-24 | 133.53 | 136.71 | 132.89 | 133.61 | +0.06% | 543,600 |
| 2026-07-23 | 137.09 | 137.09 | 131.63 | 133.53 | -4.27% | 1,005,400 |
| 2026-07-22 | 138.81 | 140.67 | 138.25 | 139.49 | +0.05% | 404,800 |
| 2026-07-21 | 139.11 | 140.75 | 137.56 | 139.42 | +1.92% | 465,015 |
| 2026-07-20 | 138.57 | 139.79 | 136.64 | 136.79 | -0.86% | 603,847 |
| 2026-07-17 | 134.02 | 138.59 | 134.02 | 137.98 | +0.74% | 688,200 |
| 2026-07-16 | 136.33 | 137.23 | 134.77 | 136.97 | -1.51% | 666,900 |
| 2026-07-15 | 139.25 | 141.00 | 137.01 | 139.07 | +1.24% | 601,700 |
| 2026-07-14 | 149.81 | 150.82 | 136.01 | 137.36 | -6.25% | 972,700 |
| 2026-07-13 | 148.41 | 148.91 | 145.01 | 146.51 | -2.56% | 454,800 |
| 2026-07-10 | 149.03 | 152.21 | 148.00 | 150.36 | +0.29% | 483,800 |
| 2026-07-09 | 150.00 | 152.67 | 149.90 | 149.92 | +2.13% | 620,200 |
| 2026-07-08 | 147.09 | 149.06 | 146.35 | 146.79 | +0.15% | 878,800 |
| 2026-07-07 | 143.88 | 148.32 | 143.69 | 146.57 | -1.52% | 475,600 |
| 2026-07-06 | 147.80 | 150.93 | 147.12 | 148.83 | +1.77% | 470,400 |
| 2026-07-02 | 146.52 | 149.28 | 142.05 | 146.24 | -0.12% | 729,600 |
| 2026-07-01 | 147.02 | 147.66 | 144.62 | 146.42 | -1.42% | 672,900 |
| 2026-06-30 | 146.43 | 148.98 | 145.80 | 148.53 | +1.49% | 566,000 |
| 2026-06-29 | 145.67 | 148.17 | 142.40 | 146.35 | -0.10% | 816,200 |
| 2026-06-26 | 150.70 | 151.13 | 145.46 | 146.50 | -4.86% | 1,006,200 |
| 2026-06-25 | 160.78 | 163.76 | 152.52 | 153.98 | -2.34% | 634,400 |
| 2026-06-24 | 158.44 | 158.59 | 155.32 | 157.67 | -0.07% | 449,200 |
| 2026-06-23 | 158.15 | 161.81 | 155.00 | 157.78 | -4.61% | 633,500 |
| 2026-06-22 | 167.29 | 168.87 | 165.16 | 165.41 | +0.07% | 521,100 |
| 2026-06-18 | 165.10 | 166.28 | 163.18 | 165.29 | +3.13% | 950,200 |
| 2026-06-17 | 162.66 | 164.56 | 159.48 | 160.27 | -0.30% | 387,000 |
| 2026-06-16 | 165.51 | 169.02 | 160.38 | 160.76 | -3.12% | 431,900 |
| 2026-06-15 | 169.55 | 171.11 | 165.13 | 165.94 | +1.13% | 414,800 |
| 2026-06-12 | 162.78 | 166.72 | 160.68 | 164.09 | +0.71% | 420,400 |
| 2026-06-11 | 161.45 | 163.28 | 157.27 | 162.93 | +3.21% | 461,600 |
| 2026-06-10 | 162.48 | 165.69 | 156.77 | 157.87 | -3.78% | 562,900 |
| 2026-06-09 | 168.29 | 169.17 | 156.29 | 164.07 | -0.96% | 681,900 |
| 2026-06-08 | 168.39 | 169.68 | 164.74 | 165.66 | +0.77% | 602,700 |
| 2026-06-05 | 171.75 | 172.04 | 163.80 | 164.40 | -6.39% | 401,600 |
| 2026-06-04 | 175.65 | 178.20 | 172.74 | 175.63 | -1.83% | 370,700 |
| 2026-06-03 | 170.83 | 180.18 | 170.81 | 178.90 | +4.85% | 461,900 |
| 2026-06-02 | 170.12 | 170.70 | 164.74 | 170.62 | +1.72% | 947,700 |
| 2026-06-01 | 167.73 | 172.00 | 167.41 | 167.73 | -1.31% | 575,200 |
| 2026-05-29 | 175.70 | 177.12 | 168.49 | 169.95 | -2.51% | 715,700 |
| 2026-05-28 | 173.64 | 175.25 | 169.33 | 174.33 | +0.43% | 366,100 |
| 2026-05-27 | 180.17 | 180.42 | 172.14 | 173.59 | -2.64% | 396,500 |
| 2026-05-26 | 173.73 | 178.57 | 171.40 | 178.30 | +4.17% | 493,700 |
| 2026-05-22 | 166.65 | 172.36 | 166.65 | 171.17 | +2.73% | 408,900 |
| 2026-05-21 | 164.40 | 168.66 | 164.39 | 166.62 | +0.37% | 464,700 |
| 2026-05-20 | 161.27 | 166.15 | 158.09 | 166.01 | +3.02% | 873,300 |
| 2026-05-19 | 157.37 | 161.81 | 156.67 | 161.14 | +0.54% | 639,100 |
| 2026-05-18 | 161.11 | 163.37 | 158.75 | 160.28 | +0.36% | 734,600 |
| 2026-05-15 | 159.89 | 161.32 | 158.00 | 159.71 | -1.92% | 387,800 |
| 2026-05-14 | 166.70 | 167.20 | 161.07 | 162.84 | -2.17% | 514,700 |
| 2026-05-13 | 170.20 | 170.44 | 164.44 | 166.45 | -0.01% | 597,200 |
| 2026-05-12 | 172.30 | 172.30 | 162.87 | 166.47 | -4.45% | 505,300 |
| 2026-05-11 | 173.14 | 176.32 | 169.29 | 174.23 | +1.49% | 612,900 |
| 2026-05-08 | 175.27 | 175.40 | 166.50 | 171.67 | -0.01% | 790,500 |
| 2026-05-07 | 175.47 | 179.00 | 169.73 | 171.68 | +2.38% | 1,179,100 |
| 2026-05-06 | 171.53 | 172.66 | 167.01 | 167.69 | -2.06% | 1,084,600 |
| 2026-05-05 | 165.05 | 171.31 | 165.00 | 171.22 | +4.29% | 730,700 |
| 2026-05-04 | 163.99 | 166.01 | 162.00 | 164.17 | -0.04% | 545,300 |
| 2026-05-01 | 162.05 | 164.35 | 159.54 | 164.24 | +0.71% | 588,600 |
| 2026-04-30 | 159.50 | 163.19 | 157.26 | 163.08 | +3.68% | 908,500 |
| 2026-04-29 | 164.97 | 165.03 | 156.25 | 157.29 | -3.21% | 884,500 |
| 2026-04-28 | 169.00 | 169.75 | 161.70 | 162.51 | -4.85% | 722,800 |
| 2026-04-27 | 174.73 | 174.84 | 169.91 | 170.79 | -1.94% | 521,300 |
| 2026-04-24 | 175.00 | 175.78 | 171.56 | 174.17 | +0.79% | 476,200 |
| 2026-04-23 | 171.58 | 173.84 | 170.50 | 172.81 | +1.72% | 513,100 |
| 2026-04-22 | 171.59 | 173.00 | 167.85 | 169.89 | +0.07% | 603,800 |
| 2026-04-21 | 169.16 | 171.03 | 167.75 | 169.77 | +0.83% | 810,800 |
| 2026-04-20 | 167.81 | 170.04 | 167.07 | 168.38 | +0.35% | 571,700 |
| 2026-04-17 | 167.49 | 168.92 | 163.85 | 167.80 | +1.80% | 701,500 |
| 2026-04-16 | 159.05 | 165.28 | 159.00 | 164.84 | +4.52% | 1,001,500 |
| 2026-04-15 | 159.89 | 161.00 | 155.59 | 157.71 | -1.89% | 556,600 |
| 2026-04-14 | 161.46 | 161.65 | 158.71 | 160.75 | -0.22% | 499,800 |
| 2026-04-13 | 159.78 | 161.36 | 157.25 | 161.10 | +0.69% | 542,000 |
| 2026-04-10 | 160.57 | 162.51 | 158.08 | 160.00 | +0.18% | 646,200 |
| 2026-04-09 | 154.68 | 160.66 | 154.04 | 159.71 | +3.16% | 729,000 |
| 2026-04-08 | 150.08 | 155.95 | 148.00 | 154.82 | +5.07% | 978,400 |
| 2026-04-07 | 148.24 | 149.85 | 145.50 | 147.35 | -0.96% | 684,400 |
| 2026-04-06 | 148.58 | 150.88 | 146.59 | 148.78 | +1.12% | 563,900 |
| 2026-04-02 | 144.00 | 147.63 | 143.24 | 147.13 | +0.00% | 491,100 |
| 2026-04-01 | 144.46 | 149.29 | 144.33 | 147.13 | +1.74% | 693,600 |
| 2026-03-31 | 140.35 | 145.14 | 140.20 | 144.62 | +4.55% | 503,000 |
| 2026-03-30 | 144.92 | 145.05 | 136.96 | 138.33 | -3.53% | 526,800 |
| 2026-03-27 | 145.87 | 146.51 | 141.61 | 143.39 | -3.56% | 645,900 |
| 2026-03-26 | 141.94 | 154.90 | 140.20 | 148.69 | +3.75% | 1,739,400 |
| 2026-03-25 | 143.50 | 145.00 | 141.76 | 143.31 | +0.28% | 348,200 |
| 2026-03-24 | 135.69 | 143.69 | 135.69 | 142.91 | +4.41% | 566,100 |
| 2026-03-23 | 138.27 | 138.70 | 135.94 | 136.88 | +0.60% | 436,500 |
| 2026-03-20 | 136.74 | 137.85 | 134.74 | 136.07 | -0.49% | 1,179,700 |
| 2026-03-19 | 131.72 | 137.70 | 130.44 | 136.74 | +2.04% | 356,900 |
| 2026-03-18 | 135.70 | 136.90 | 133.50 | 134.01 | -1.37% | 376,500 |
| 2026-03-17 | 136.00 | 139.00 | 134.91 | 135.87 | +0.48% | 355,600 |
| 2026-03-16 | 136.51 | 138.00 | 135.00 | 135.22 | +1.13% | 492,400 |
| 2026-03-13 | 133.21 | 136.48 | 132.85 | 133.71 | +0.84% | 419,600 |
| 2026-03-12 | 133.76 | 134.68 | 130.67 | 132.59 | -2.06% | 465,400 |
| 2026-03-11 | 134.91 | 137.01 | 133.94 | 135.38 | +0.89% | 456,200 |
| 2026-03-10 | 134.02 | 135.68 | 133.32 | 134.19 | +0.17% | 701,666 |
| 2026-03-09 | 128.94 | 134.19 | 127.75 | 133.96 | +2.75% | 504,340 |
| 2026-03-06 | 131.38 | 132.63 | 129.68 | 130.37 | -2.91% | 562,800 |
| 2026-03-05 | 137.40 | 138.79 | 133.00 | 134.28 | -2.56% | 486,000 |
| 2026-03-04 | 139.04 | 142.52 | 137.04 | 137.81 | -0.41% | 491,200 |
| 2026-03-03 | 139.90 | 140.82 | 136.18 | 138.38 | -3.25% | 647,200 |
| 2026-03-02 | 139.90 | 143.63 | 138.69 | 143.03 | +1.35% | 382,200 |
| 2026-02-27 | 142.94 | 142.94 | 138.91 | 141.12 | -2.69% | 997,800 |
| 2026-02-26 | 143.57 | 145.92 | 142.02 | 145.02 | +1.01% | 666,600 |
| 2026-02-25 | 145.18 | 145.45 | 143.29 | 143.57 | -1.05% | 501,400 |
| 2026-02-24 | 144.18 | 146.75 | 143.06 | 145.10 | +1.50% | 473,900 |
| 2026-02-23 | 141.87 | 143.55 | 139.86 | 142.95 | +0.57% | 601,500 |
| 2026-02-20 | 139.69 | 144.68 | 139.69 | 142.14 | +1.32% | 480,600 |
| 2026-02-19 | 145.21 | 145.62 | 136.81 | 140.29 | -3.90% | 667,400 |
| 2026-02-18 | 144.72 | 146.58 | 144.36 | 145.98 | +1.21% | 481,200 |
| 2026-02-17 | 143.58 | 146.73 | 141.55 | 144.24 | -0.27% | 685,000 |
| 2026-02-13 | 141.34 | 146.49 | 140.38 | 144.63 | +1.81% | 675,719 |
| 2026-02-12 | 141.29 | 144.79 | 139.26 | 142.05 | +0.62% | 563,500 |
| 2026-02-11 | 144.00 | 146.88 | 140.47 | 141.18 | -0.63% | 885,002 |
| 2026-02-10 | 139.49 | 142.53 | 139.26 | 142.08 | +1.75% | 952,652 |
| 2026-02-09 | 142.09 | 142.59 | 138.56 | 139.63 | -2.21% | 952,670 |
| 2026-02-06 | 140.01 | 144.76 | 138.60 | 142.78 | +1.91% | 999,428 |
| 2026-02-05 | 134.11 | 141.49 | 131.03 | 140.10 | +3.85% | 1,293,399 |
| 2026-02-04 | 128.00 | 144.24 | 126.15 | 134.91 | +8.29% | 2,027,221 |
| 2026-02-03 | 130.50 | 130.87 | 123.69 | 124.58 | -4.56% | 915,762 |
| 2026-02-02 | 126.04 | 132.90 | 125.33 | 130.53 | +0.15% | 834,077 |
| 2026-01-30 | 128.27 | 131.74 | 127.72 | 130.34 | +0.12% | 1,362,116 |
| 2026-01-29 | 130.20 | 130.32 | 125.05 | 130.18 | -0.37% | 696,142 |
| 2026-01-28 | 128.23 | 131.51 | 127.00 | 130.66 | +0.82% | 441,356 |
| 2026-01-27 | 129.44 | 131.20 | 128.84 | 129.60 | +1.04% | 395,083 |
| 2026-01-26 | 127.07 | 128.37 | 126.36 | 128.26 | +0.73% | 353,898 |
| 2026-01-23 | 129.91 | 130.31 | 125.84 | 127.33 | -2.52% | 365,760 |
| 2026-01-22 | 132.40 | 133.31 | 129.71 | 130.62 | -0.51% | 584,015 |
| 2026-01-21 | 127.26 | 133.87 | 126.48 | 131.29 | +4.49% | 1,097,779 |
| 2026-01-20 | 121.56 | 127.61 | 121.56 | 125.65 | +1.98% | 703,115 |
| 2026-01-16 | 124.16 | 125.00 | 122.20 | 123.21 | -0.06% | 281,120 |
| 2026-01-15 | 126.12 | 126.55 | 122.15 | 123.28 | -0.88% | 655,726 |
| 2026-01-14 | 123.57 | 128.00 | 122.95 | 124.38 | +0.66% | 494,607 |
| 2026-01-13 | 122.57 | 124.64 | 121.79 | 123.57 | +1.78% | 388,067 |
| 2026-01-12 | 121.00 | 121.97 | 119.06 | 121.41 | -0.29% | 291,099 |
| 2026-01-09 | 123.04 | 123.48 | 121.37 | 121.76 | -0.86% | 335,558 |
| 2026-01-08 | 118.81 | 123.45 | 118.56 | 122.82 | +2.60% | 494,781 |
| 2026-01-07 | 122.33 | 123.26 | 115.93 | 119.71 | -2.72% | 470,493 |
| 2026-01-06 | 118.74 | 123.75 | 118.74 | 123.06 | +3.99% | 561,039 |
| 2026-01-05 | 120.69 | 123.00 | 117.99 | 118.34 | -1.11% | 457,697 |
| 2026-01-02 | 120.26 | 122.03 | 119.44 | 119.67 | +0.99% | 276,235 |
| 2025-12-31 | 120.68 | 120.72 | 118.45 | 118.50 | -1.58% | 213,657 |
| 2025-12-30 | 120.12 | 120.74 | 119.68 | 120.40 | +0.22% | 245,935 |
| 2025-12-29 | 120.78 | 121.74 | 119.03 | 120.13 | -0.61% | 207,708 |
| 2025-12-26 | 122.03 | 122.06 | 120.55 | 120.87 | -0.56% | 207,881 |
| 2025-12-24 | 121.56 | 122.41 | 120.69 | 121.55 | +0.34% | 122,330 |
| 2025-12-23 | 120.21 | 121.77 | 119.71 | 121.14 | +0.49% | 255,463 |
| 2025-12-22 | 122.26 | 122.30 | 120.08 | 120.55 | -0.49% | 342,121 |
| 2025-12-19 | 119.68 | 122.53 | 119.68 | 121.14 | +0.95% | 1,694,104 |
| 2025-12-18 | 122.33 | 123.08 | 119.68 | 120.00 | +0.01% | 361,942 |
| 2025-12-17 | 121.40 | 124.59 | 119.39 | 119.99 | -0.94% | 404,325 |
| 2025-12-16 | 122.78 | 123.06 | 120.19 | 121.13 | -0.92% | 348,749 |
| 2025-12-15 | 124.11 | 125.00 | 121.85 | 122.25 | -0.22% | 456,996 |
| 2025-12-12 | 126.02 | 126.97 | 122.41 | 122.52 | -2.78% | 441,985 |
| 2025-12-11 | 126.00 | 126.89 | 124.56 | 126.02 | -0.28% | 373,069 |
| 2025-12-10 | 125.77 | 127.01 | 124.35 | 126.38 | +0.82% | 587,254 |
| 2025-12-09 | 122.54 | 126.64 | 122.24 | 125.35 | +2.30% | 545,435 |
| 2025-12-08 | 124.27 | 125.39 | 121.94 | 122.53 | -1.04% | 381,452 |
| 2025-12-05 | 123.41 | 124.84 | 122.40 | 123.82 | +1.59% | 444,374 |
| 2025-12-04 | 122.17 | 123.56 | 121.21 | 121.88 | -0.22% | 460,641 |
| 2025-12-03 | 122.86 | 124.01 | 121.87 | 122.15 | +0.33% | 639,948 |
| 2025-12-02 | 119.03 | 122.22 | 119.02 | 121.75 | +2.83% | 724,150 |
| 2025-12-01 | 119.35 | 119.62 | 117.74 | 118.40 | -1.61% | 480,208 |
| 2025-11-28 | 120.43 | 121.06 | 119.28 | 120.34 | +0.48% | 235,295 |
| 2025-11-26 | 118.73 | 120.71 | 117.88 | 119.77 | +1.02% | 463,667 |
| 2025-11-25 | 116.98 | 118.83 | 116.00 | 118.56 | +1.52% | 350,572 |
| 2025-11-24 | 117.65 | 118.30 | 116.07 | 116.78 | -1.13% | 373,047 |
| 2025-11-21 | 114.01 | 118.74 | 113.31 | 118.12 | +4.08% | 656,476 |
| 2025-11-20 | 117.30 | 118.64 | 113.35 | 113.49 | -1.99% | 454,545 |
| 2025-11-19 | 115.51 | 117.90 | 115.29 | 115.79 | +0.24% | 431,601 |
| 2025-11-18 | 114.65 | 116.35 | 114.00 | 115.51 | +0.06% | 538,047 |
| 2025-11-17 | 118.22 | 119.56 | 114.68 | 115.44 | -3.24% | 530,249 |
| 2025-11-14 | 117.44 | 120.40 | 117.22 | 119.31 | -0.23% | 705,869 |
| 2025-11-13 | 121.15 | 123.36 | 119.19 | 119.58 | -1.52% | 701,150 |
| 2025-11-12 | 121.58 | 124.00 | 121.31 | 121.43 | +0.86% | 452,924 |
| 2025-11-11 | 118.99 | 120.99 | 118.58 | 120.40 | +1.40% | 434,894 |
| 2025-11-10 | 120.35 | 121.73 | 118.67 | 118.74 | +0.08% | 696,894 |
| 2025-11-07 | 116.65 | 119.64 | 116.00 | 118.64 | +0.02% | 810,053 |
| 2025-11-06 | 120.01 | 122.58 | 118.53 | 118.62 | -0.67% | 722,833 |
| 2025-11-05 | 127.05 | 130.20 | 116.39 | 119.42 | -7.88% | 1,586,985 |
| 2025-11-04 | 129.60 | 130.46 | 128.60 | 129.63 | -1.23% | 614,069 |
| 2025-11-03 | 132.19 | 132.39 | 129.11 | 131.24 | -1.06% | 955,292 |
| 2025-10-31 | 132.55 | 134.15 | 131.62 | 132.65 | +0.08% | 721,064 |
| 2025-10-30 | 131.87 | 135.57 | 131.35 | 132.55 | +0.95% | 593,637 |
| 2025-10-29 | 136.07 | 136.92 | 130.50 | 131.30 | -2.75% | 692,503 |
| 2025-10-28 | 132.39 | 136.23 | 131.04 | 135.01 | +1.65% | 436,027 |
| 2025-10-27 | 131.98 | 133.69 | 131.71 | 132.82 | +1.70% | 355,370 |
| 2025-10-24 | 132.78 | 132.90 | 130.00 | 130.60 | -0.66% | 282,860 |
| 2025-10-23 | 127.51 | 131.63 | 127.17 | 131.47 | +1.98% | 326,726 |
| 2025-10-22 | 128.85 | 129.97 | 126.63 | 128.92 | -1.20% | 458,260 |
| 2025-10-21 | 130.34 | 131.29 | 129.64 | 130.49 | -0.56% | 346,452 |
| 2025-10-20 | 127.20 | 131.87 | 127.00 | 131.22 | +4.02% | 528,332 |
| 2025-10-17 | 125.15 | 126.53 | 122.55 | 126.15 | +2.37% | 480,524 |
| 2025-10-16 | 123.51 | 125.02 | 122.64 | 123.23 | +0.51% | 451,544 |
| 2025-10-15 | 123.74 | 123.99 | 121.22 | 122.60 | +1.34% | 414,638 |
| 2025-10-14 | 118.29 | 122.23 | 118.29 | 120.98 | +0.29% | 308,873 |
| 2025-10-13 | 118.99 | 120.64 | 117.60 | 120.63 | +4.28% | 505,635 |
| 2025-10-10 | 124.58 | 124.88 | 115.54 | 115.68 | -7.29% | 541,027 |
| 2025-10-09 | 126.70 | 126.83 | 123.42 | 124.78 | -1.52% | 276,376 |
| 2025-10-08 | 124.80 | 127.35 | 124.41 | 126.70 | +2.24% | 374,963 |
| 2025-10-07 | 129.00 | 129.17 | 123.40 | 123.93 | -3.20% | 345,548 |
| 2025-10-06 | 128.90 | 129.56 | 127.50 | 128.03 | +0.68% | 269,987 |
| 2025-10-03 | 126.64 | 128.65 | 125.78 | 127.16 | +0.41% | 414,346 |
| 2025-10-02 | 127.34 | 129.00 | 126.52 | 126.64 | +0.74% | 556,309 |
| 2025-10-01 | 124.52 | 125.86 | 123.06 | 125.71 | +0.34% | 805,303 |
| 2025-09-30 | 124.00 | 125.97 | 122.78 | 125.29 | +1.01% | 412,033 |
| 2025-09-29 | 127.54 | 127.54 | 122.68 | 124.04 | -1.66% | 579,680 |
| 2025-09-26 | 125.91 | 127.07 | 125.45 | 126.14 | +0.43% | 325,402 |
| 2025-09-25 | 125.58 | 126.10 | 122.62 | 125.60 | -0.61% | 322,267 |
| 2025-09-24 | 127.06 | 127.99 | 125.64 | 126.37 | -0.85% | 424,687 |
| 2025-09-23 | 127.25 | 129.07 | 125.50 | 127.45 | +0.13% | 806,474 |
| 2025-09-22 | 120.99 | 128.18 | 120.65 | 127.28 | +5.96% | 847,460 |
| 2025-09-19 | 122.22 | 122.22 | 118.32 | 120.12 | -2.14% | 1,675,708 |
| 2025-09-18 | 121.34 | 122.85 | 120.00 | 122.75 | +3.00% | 657,840 |
| 2025-09-17 | 118.94 | 121.12 | 117.33 | 119.17 | +0.36% | 380,484 |
| 2025-09-16 | 117.29 | 118.90 | 116.25 | 118.74 | +1.85% | 453,523 |
| 2025-09-15 | 117.13 | 118.72 | 115.91 | 116.58 | -0.18% | 364,469 |
| 2025-09-12 | 115.84 | 117.30 | 115.46 | 116.79 | +1.40% | 693,872 |
| 2025-09-11 | 113.24 | 115.70 | 113.11 | 115.18 | +2.23% | 495,339 |
| 2025-09-10 | 116.20 | 116.65 | 109.88 | 112.67 | -3.22% | 663,441 |
| 2025-09-09 | 117.82 | 118.12 | 115.79 | 116.42 | -0.86% | 622,922 |
| 2025-09-08 | 116.41 | 117.77 | 115.20 | 117.43 | +1.48% | 614,216 |
| 2025-09-05 | 116.12 | 117.69 | 115.29 | 115.72 | +0.40% | 383,720 |
| 2025-09-04 | 112.56 | 115.33 | 111.00 | 115.26 | +1.86% | 315,099 |
| 2025-09-03 | 113.75 | 114.13 | 111.59 | 113.16 | -0.03% | 397,777 |
| 2025-09-02 | 112.12 | 113.36 | 111.05 | 113.19 | -0.88% | 417,116 |
| 2025-08-29 | 115.82 | 115.99 | 113.61 | 114.19 | -1.01% | 356,305 |
| 2025-08-28 | 117.92 | 118.00 | 115.25 | 115.36 | -1.57% | 612,962 |
| 2025-08-27 | 116.01 | 117.66 | 115.74 | 117.20 | +0.40% | 531,764 |
| 2025-08-26 | 115.99 | 118.62 | 115.99 | 116.73 | +0.62% | 1,059,062 |
| 2025-08-25 | 117.38 | 117.38 | 115.61 | 116.01 | -1.17% | 278,168 |
| 2025-08-22 | 114.88 | 118.27 | 114.48 | 117.38 | +2.99% | 385,258 |
| 2025-08-21 | 111.81 | 114.25 | 111.81 | 113.97 | +1.02% | 382,195 |
| 2025-08-20 | 113.41 | 113.60 | 110.90 | 112.82 | -0.26% | 459,899 |
| 2025-08-19 | 113.22 | 114.00 | 112.50 | 113.11 | +0.11% | 408,007 |
| 2025-08-18 | 110.97 | 113.30 | 110.97 | 112.99 | +1.74% | 623,145 |
| 2025-08-15 | 112.28 | 113.19 | 110.10 | 111.06 | -0.95% | 535,603 |
| 2025-08-14 | 108.54 | 112.35 | 107.39 | 112.12 | +1.32% | 515,312 |
| 2025-08-13 | 108.66 | 111.03 | 108.10 | 110.66 | +1.86% | 483,165 |
| 2025-08-12 | 105.54 | 108.71 | 104.55 | 108.64 | +3.95% | 546,508 |
| 2025-08-11 | 104.07 | 106.05 | 104.07 | 104.51 | +0.66% | 679,185 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+11.04%). Worst month: Jul (-4.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cirrus Logic Inc's (CRUS) latest close?
124.92 on 2026-08-07, from the Closelook data lake's daily price record.
What is CRUS's 52-week high and low?
180.42 high and 98.67 low over the trailing 52 weeks, as of 2026-08-07.
What is Cirrus Logic Inc's strongest and weakest month historically?
Historically, CRUS's strongest calendar month has been Aug (average +11.04%) and its weakest Jul (average -4.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.