Dark

CRUS
Cirrus Logic Inc
stock NASDAQ

At Close

Jul 17, 2026 3:59:59 PM EDT

137.83USD+0.628%(+0.86)688,243

118.75Bid 152.25Ask 33.50Spread

Pre-market

Jul 14, 2026 9:27:30 AM EDT

151.93USD+10.922%(+14.96)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

137.98USD+0.109%(+0.15)166,120

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	135.8700	138.3300	134.7000	137.8300	+0.628%	688,243	0.000%
2026-07-16	136.3300	137.2250	134.7700	136.9700	-1.510%	666,887	+0.628%
2026-07-15	139.2500	141.0000	137.0100	139.0700	+1.245%	601,719	-0.892%
2026-07-14	149.8100	150.8200	136.0100	137.3600	-6.245%	965,924	+0.342%
2026-07-13	148.4100	148.9100	145.0100	146.5100	-2.561%	454,782	-5.925%
2026-07-10	149.0300	152.2100	148.0000	150.3600	+0.293%	483,812	-8.333%
2026-07-09	150.0000	152.6700	149.9000	149.9200	+2.132%	620,191	-8.064%
2026-07-08	147.0900	149.0600	146.3450	146.7900	+0.150%	878,783	-6.104%
2026-07-07	143.8800	148.3200	143.6900	146.5700	-1.519%	475,605	-5.963%
2026-07-06	147.8000	150.9250	147.1200	148.8300	+1.771%	470,423	-7.391%
2026-07-02	146.5200	149.2800	142.0500	146.2400	-0.123%	729,618	-5.751%
2026-07-01	147.0200	147.6599	144.6200	146.4200	-1.421%	672,833	-5.867%
2026-06-30	146.4300	148.9800	145.8000	148.5300	+1.490%	566,221	-7.204%
2026-06-29	145.6700	148.1700	142.4000	146.3500	-0.102%	816,274	-5.822%
2026-06-26	150.7000	151.1300	145.4600	146.5000	-4.858%	1,006,183	-5.918%
2026-06-25	160.7800	163.7581	152.5200	153.9800	-2.340%	634,435	-10.488%
2026-06-24	158.4400	158.5900	155.3200	157.6700	-0.070%	449,477	-12.583%
2026-06-23	158.1500	161.8100	155.0000	157.7800	-4.613%	633,550	-12.644%
2026-06-22	167.2900	168.8700	165.1600	165.4100	+0.073%	521,099	-16.674%
2026-06-18	165.1000	166.2800	163.1750	165.2900	+3.132%	950,337	-16.613%
2026-06-17	162.6600	164.5550	159.4750	160.2700	-0.305%	386,999	-14.001%
2026-06-16	165.5100	169.0200	160.3800	160.7600	-3.122%	431,941	-14.263%
2026-06-15	169.5500	171.1100	165.1250	165.9400	+1.127%	414,846	-16.940%
2026-06-12	162.7800	166.7200	160.6801	164.0900	+0.712%	420,375	-16.003%
2026-06-11	161.4500	163.2750	157.2700	162.9300	+3.205%	461,768	-15.405%
2026-06-10	162.4800	165.6899	156.7700	157.8700	-3.779%	563,168	-12.694%
2026-06-09	168.2900	169.1650	156.2900	164.0700	-0.960%	681,873	-15.993%
2026-06-08	168.3900	169.6800	164.7350	165.6600	+0.766%	602,763	-16.799%
2026-06-05	171.7500	172.0381	163.8000	164.4000	-6.394%	401,658	-16.162%
2026-06-04	175.6500	178.1986	172.7400	175.6300	-1.828%	370,708	-21.523%
2026-06-03	170.8300	180.1800	170.8100	178.9000	+4.853%	461,951	-22.957%
2026-06-02	170.1200	170.7000	164.7400	170.6200	+1.723%	947,715	-19.218%
2026-06-01	167.7300	172.0000	167.4100	167.7300	-1.306%	575,228	-17.826%
2026-05-29	175.7000	177.1150	168.4850	169.9500	-2.512%	715,739	-18.900%
2026-05-28	173.6400	175.2500	169.3300	174.3300	+0.426%	366,173	-20.937%
2026-05-27	180.1700	180.4200	172.1400	173.5900	-2.642%	396,525	-20.600%
2026-05-26	173.7300	178.5700	171.4000	178.3000	+4.165%	494,247	-22.698%
2026-05-22	166.6500	172.3600	166.6500	171.1700	+2.731%	408,896	-19.478%
2026-05-21	164.4000	168.6600	164.3900	166.6200	+0.367%	464,999	-17.279%
2026-05-20	161.2700	166.1500	158.0900	166.0100	+3.022%	873,414	-16.975%
2026-05-19	157.3700	161.8100	156.6700	161.1400	+0.537%	639,074	-14.466%
2026-05-18	161.1100	163.3700	158.7500	160.2800	+0.357%	734,606	-14.007%
2026-05-15	159.8900	161.3200	158.0000	159.7100	-1.922%	387,852	-13.700%
2026-05-14	166.7000	167.2000	161.0700	162.8400	-2.166%	514,972	-15.359%
2026-05-13	170.2000	170.4400	164.4400	166.4450	-0.015%	597,265	-17.192%
2026-05-12	172.3000	172.3000	162.8700	166.4700	-4.454%	505,497	-17.204%
2026-05-11	173.1400	176.3200	169.2900	174.2300	+1.491%	612,949	-20.892%
2026-05-08	175.2700	175.4000	166.5000	171.6700	-0.006%	790,485	-19.712%
2026-05-07	175.4700	179.0000	169.7301	171.6800	+2.379%	1,179,262	-19.717%
2026-05-06	171.5300	172.6600	167.0100	167.6900	-2.059%	1,084,880	-17.807%
2026-05-05	165.0500	171.3100	165.0000	171.2150	+4.291%	730,693	-19.499%
2026-05-04	163.9900	166.0100	162.0000	164.1700	-0.043%	545,280	-16.044%
2026-05-01	162.0500	164.3450	159.5400	164.2400	+0.711%	588,674	-16.080%
2026-04-30	159.5000	163.1900	157.2600	163.0800	+3.681%	908,655	-15.483%
2026-04-29	164.9700	165.0300	156.2500	157.2900	-3.212%	884,536	-12.372%
2026-04-28	169.0000	169.7450	161.7000	162.5100	-4.848%	722,799	-15.187%
2026-04-27	174.7300	174.8350	169.9100	170.7900	-1.941%	521,333	-19.299%
2026-04-24	175.0000	175.7750	171.5600	174.1700	+0.787%	476,375	-20.865%
2026-04-23	171.5800	173.8350	170.5000	172.8100	+1.719%	513,153	-20.242%
2026-04-22	171.5900	172.9999	167.8450	169.8900	+0.071%	603,841	-18.871%
2026-04-21	169.1600	171.0250	167.7500	169.7700	+0.826%	810,865	-18.814%
2026-04-20	167.8100	170.0400	167.0700	168.3800	+0.346%	571,755	-18.143%
2026-04-17	167.4900	168.9200	163.8500	167.8000	+1.796%	701,527	-17.861%
2026-04-16	159.0500	165.2800	159.0000	164.8400	+4.521%	1,001,475	-16.386%
2026-04-15	159.8900	161.0000	155.5900	157.7100	-1.891%	556,767	-12.605%
2026-04-14	161.4600	161.6500	158.7100	160.7500	-0.217%	499,796	-14.258%
2026-04-13	159.7800	161.3600	157.2500	161.1000	+0.687%	541,981	-14.444%
2026-04-10	160.5700	162.5100	158.0820	160.0000	+0.182%	646,347	-13.856%
2026-04-09	154.6800	160.6600	154.0400	159.7100	+3.159%	728,888	-13.700%
2026-04-08	150.0800	155.9500	148.0000	154.8200	+5.070%	978,496	-10.974%
2026-04-07	148.2400	149.8499	145.5000	147.3500	-0.961%	684,417	-6.461%
2026-04-06	148.5800	150.8750	146.5900	148.7800	+1.121%	563,947	-7.360%
2026-04-02	144.0000	147.6250	143.2400	147.1300	0.000%	491,124	-6.321%
2026-04-01	144.4600	149.2850	144.3300	147.1300	+1.736%	693,623	-6.321%
2026-03-31	140.3500	145.1399	140.2000	144.6200	+4.547%	503,050	-4.695%
2026-03-30	144.9200	145.0500	136.9600	138.3300	-3.529%	526,986	-0.361%
2026-03-27	145.8700	146.5100	141.6100	143.3900	-3.564%	645,855	-3.878%
2026-03-26	141.9400	154.9000	140.1950	148.6900	+3.754%	1,739,415	-7.304%
2026-03-25	143.5000	145.0000	141.7600	143.3100	+0.280%	348,245	-3.824%
2026-03-24	135.6900	143.6900	135.6900	142.9100	+4.405%	566,238	-3.555%
2026-03-23	138.2700	138.6950	135.9400	136.8800	+0.595%	436,455	+0.694%
2026-03-20	136.7400	137.8500	134.7350	136.0700	-0.490%	1,179,748	+1.293%
2026-03-19	131.7200	137.7000	130.4400	136.7400	+2.037%	356,910	+0.797%
2026-03-18	135.7000	136.9000	133.5000	134.0100	-1.369%	376,553	+2.851%
2026-03-17	136.0000	139.0000	134.9100	135.8700	+0.481%	355,523	+1.443%
2026-03-16	136.5100	138.0000	135.0000	135.2200	+1.129%	492,447	+1.930%
2026-03-13	133.2100	136.4750	132.8450	133.7100	+0.845%	419,558	+3.081%
2026-03-12	133.7600	134.6750	130.6700	132.5900	-2.057%	465,443	+3.952%
2026-03-11	134.9100	137.0100	133.9401	135.3750	+0.883%	456,189	+1.813%
2026-03-10	134.0200	135.6800	133.3250	134.1900	+0.172%	701,667	+2.713%
2026-03-09	128.9400	134.1900	127.7500	133.9600	+2.754%	504,341	+2.889%
2026-03-06	131.3800	132.6300	129.6800	130.3700	-2.912%	562,763	+5.722%
2026-03-05	137.4000	138.7900	133.0000	134.2800	-2.561%	485,986	+2.644%
2026-03-04	139.0400	142.5200	137.0400	137.8100	-0.412%	491,187	+0.015%
2026-03-03	139.9000	140.8200	136.1800	138.3800	-3.251%	647,266	-0.397%
2026-03-02	139.9000	143.6300	138.6900	143.0300	+1.353%	381,939	-3.636%
2026-02-27	142.9400	142.9400	138.9100	141.1200	-2.689%	997,916	-2.331%
2026-02-26	143.5700	145.9200	142.0200	145.0200	+1.010%	687,318	-4.958%
2026-02-25	145.1800	145.4500	143.2850	143.5700	-1.054%	501,438	-3.998%
2026-02-24	144.1800	146.7500	143.0550	145.1000	+1.504%	473,905	-5.010%
2026-02-23	141.8700	143.5500	139.8554	142.9500	+0.570%	601,540	-3.582%
2026-02-20	139.6900	144.6750	139.6900	142.1400	+1.319%	480,656	-3.032%
2026-02-19	145.2100	145.6200	136.8100	140.2900	-3.898%	667,416	-1.754%
2026-02-18	144.7200	146.5800	144.3601	145.9800	+1.206%	481,188	-5.583%
2026-02-17	143.5800	146.7300	141.5500	144.2400	-0.266%	685,003	-4.444%
2026-02-13	141.3400	146.4900	140.3800	144.6250	+1.813%	675,585	-4.698%
2026-02-12	141.2900	144.7900	139.2600	142.0500	+0.616%	563,310	-2.971%
2026-02-11	143.9990	146.8799	140.4700	141.1800	-0.633%	885,002	-2.373%
2026-02-10	139.4900	142.5299	139.2650	142.0800	+1.755%	952,652	-2.991%
2026-02-09	142.0900	142.5900	138.5600	139.6300	-2.206%	946,564	-1.289%
2026-02-06	140.0100	144.7600	138.6000	142.7800	+1.913%	999,428	-3.467%
2026-02-05	134.1100	141.4900	131.0350	140.1000	+3.847%	1,293,343	-1.620%
2026-02-04	128.0000	144.2400	126.1500	134.9100	+8.292%	2,027,021	+2.164%
2026-02-03	130.5000	130.8650	123.6950	124.5800	-4.558%	915,762	+10.636%
2026-02-02	126.0400	132.9000	125.3300	130.5300	+0.146%	834,077	+5.593%
2026-01-30	128.2700	131.7400	127.7150	130.3400	+0.123%	1,362,116	+5.747%
2026-01-29	130.2000	130.3200	125.0500	130.1800	-0.367%	696,142	+5.876%
2026-01-28	128.2300	131.5099	127.0000	130.6600	+0.818%	441,356	+5.488%
2026-01-27	129.4400	131.2000	128.8450	129.6000	+1.045%	395,083	+6.350%
2026-01-26	127.0700	128.3650	126.3600	128.2600	+0.730%	353,898	+7.461%
2026-01-23	129.9100	130.3082	125.8450	127.3300	-2.519%	365,760	+8.246%
2026-01-22	132.4000	133.3100	129.7100	130.6200	-0.510%	584,015	+5.520%
2026-01-21	127.2600	133.8700	126.4800	131.2900	+4.489%	1,097,779	+4.981%
2026-01-20	121.5600	127.6090	121.5600	125.6500	+1.980%	703,115	+9.694%
2026-01-16	124.1600	124.9974	122.2000	123.2100	-0.057%	281,120	+11.866%
2026-01-15	126.1200	126.5500	122.1500	123.2800	-0.884%	655,095	+11.802%
2026-01-14	123.5700	128.0000	122.9550	124.3800	+0.655%	494,607	+10.814%
2026-01-13	122.5700	124.6400	121.7900	123.5700	+1.779%	388,045	+11.540%
2026-01-12	121.0000	121.9700	119.0650	121.4100	-0.287%	291,099	+13.524%
2026-01-09	123.0400	123.4800	121.3700	121.7600	-0.863%	331,780	+13.198%
2026-01-08	118.8100	123.4500	118.5600	122.8200	+2.598%	494,781	+12.221%
2026-01-07	122.3300	123.2599	115.9300	119.7100	-2.722%	470,493	+15.137%
2026-01-06	118.7400	123.7500	118.7400	123.0600	+3.989%	561,039	+12.002%
2026-01-05	120.6900	122.9999	117.9900	118.3400	-1.111%	457,697	+16.469%
2026-01-02	120.2600	122.0300	119.4400	119.6700	+0.987%	276,235	+15.175%
2025-12-31	120.6800	120.7199	118.4500	118.5000	-1.578%	213,657	+16.312%
2025-12-30	120.1200	120.7400	119.6830	120.4000	+0.225%	245,935	+14.477%
2025-12-29	120.7800	121.7400	119.0300	120.1300	-0.612%	207,708	+14.734%
2025-12-26	122.0300	122.0600	120.5500	120.8700	-0.559%	207,881	+14.032%
2025-12-24	121.5600	122.4050	120.6900	121.5500	+0.338%	122,330	+13.394%
2025-12-23	120.2100	121.7650	119.7100	121.1400	+0.489%	255,463	+13.777%
2025-12-22	122.2600	122.3045	120.0833	120.5500	-0.487%	342,121	+14.334%
2025-12-19	119.6800	122.5300	119.6800	121.1400	+0.950%	1,694,104	+13.777%
2025-12-18	122.3300	123.0799	119.6801	120.0000	+0.008%	361,540	+14.858%
2025-12-17	121.4000	124.5950	119.3900	119.9900	-0.941%	404,325	+14.868%
2025-12-16	122.7800	123.0650	120.1900	121.1300	-0.916%	348,749	+13.787%
2025-12-15	124.1100	125.0000	121.8500	122.2500	-0.220%	456,996	+12.744%
2025-12-12	126.0200	126.9700	122.4100	122.5200	-2.777%	441,985	+12.496%
2025-12-11	126.0000	126.8900	124.5600	126.0200	-0.285%	372,899	+9.372%
2025-12-10	125.7700	127.0100	124.3500	126.3800	+0.822%	587,104	+9.060%
2025-12-09	122.5400	126.6400	122.2400	125.3500	+2.301%	545,435	+9.956%
2025-12-08	124.2700	125.3900	121.9400	122.5300	-1.042%	381,010	+12.487%
2025-12-05	123.4100	124.8450	122.4001	123.8200	+1.592%	444,374	+11.315%
2025-12-04	122.1700	123.5600	121.2100	121.8800	-0.221%	460,641	+13.087%
2025-12-03	122.8600	124.0072	121.8700	122.1500	+0.329%	639,948	+12.837%
2025-12-02	119.0300	122.2200	119.0150	121.7500	+2.829%	724,150	+13.207%
2025-12-01	119.3500	119.6200	117.7400	118.4000	-1.612%	490,533	+16.410%
2025-11-28	120.4300	121.0600	119.2800	120.3400	+0.476%	235,295	+14.534%
2025-11-26	118.7300	120.7100	117.8800	119.7700	+1.021%	463,667	+15.079%
2025-11-25	116.9800	118.8300	116.0000	118.5600	+1.524%	350,572	+16.253%
2025-11-24	117.6500	118.3000	116.0700	116.7800	-1.134%	373,047	+18.025%
2025-11-21	114.0100	118.7400	113.3100	118.1200	+4.080%	656,476	+16.686%
2025-11-20	117.3000	118.6400	113.3500	113.4900	-1.986%	454,545	+21.447%
2025-11-19	115.5100	117.9000	115.2920	115.7900	+0.242%	431,601	+19.034%
2025-11-18	114.6500	116.3500	114.0048	115.5100	+0.061%	538,047	+19.323%
2025-11-17	118.2200	119.5600	114.6800	115.4400	-3.244%	530,249	+19.395%
2025-11-14	117.4400	120.4000	117.2200	119.3100	-0.226%	705,869	+15.523%
2025-11-13	121.1500	123.3600	119.1900	119.5800	-1.524%	701,150	+15.262%
2025-11-12	121.5800	124.0000	121.3100	121.4300	+0.855%	452,924	+13.506%
2025-11-11	118.9900	120.9900	118.5750	120.4000	+1.398%	434,894	+14.477%
2025-11-10	120.3500	121.7300	118.6700	118.7400	+0.084%	696,894	+16.077%
2025-11-07	116.6500	119.6450	116.0000	118.6400	+0.017%	810,053	+16.175%
2025-11-06	120.0100	122.5800	118.5300	118.6200	-0.670%	722,833	+16.195%
2025-11-05	127.0500	130.2000	116.3946	119.4200	-7.876%	1,586,985	+15.416%
2025-11-04	129.6000	130.4575	128.6000	129.6300	-1.227%	614,069	+6.326%
2025-11-03	132.1900	132.3922	129.1100	131.2400	-1.063%	955,292	+5.021%
2025-10-31	132.5500	134.1510	131.6200	132.6500	+0.075%	721,064	+3.905%
2025-10-30	131.8700	135.5700	131.3550	132.5500	+0.952%	593,637	+3.983%
2025-10-29	136.0700	136.9200	130.5050	131.3000	-2.748%	692,503	+4.973%
2025-10-28	132.3900	136.2300	131.0420	135.0100	+1.649%	436,027	+2.089%
2025-10-27	131.9800	133.6900	131.7100	132.8200	+1.700%	355,370	+3.772%
2025-10-24	132.7800	132.9000	130.0000	130.6000	-0.662%	282,860	+5.536%
2025-10-23	127.5100	131.6300	127.1650	131.4700	+1.978%	326,726	+4.838%
2025-10-22	128.8500	129.9654	126.6300	128.9200	-1.203%	458,260	+6.911%
2025-10-21	130.3400	131.2900	129.6406	130.4900	-0.556%	346,452	+5.625%
2025-10-20	127.2000	131.8700	127.0000	131.2200	+4.019%	528,332	+5.037%
2025-10-17	125.1500	126.5250	122.5544	126.1500	+2.370%	480,524	+9.259%
2025-10-16	123.5100	125.0200	122.6450	123.2300	+0.514%	451,544	+11.848%
2025-10-15	123.7400	123.9900	121.2200	122.6000	+1.339%	414,638	+12.423%
2025-10-14	118.2900	122.2274	118.2900	120.9800	+0.290%	308,873	+13.928%
2025-10-13	118.9900	120.6400	117.6000	120.6300	+4.279%	505,635	+14.258%
2025-10-10	124.5800	124.8800	115.5400	115.6800	-7.293%	541,027	+19.148%
2025-10-09	126.7000	126.8300	123.4250	124.7800	-1.515%	276,376	+10.458%
2025-10-08	124.8000	127.3500	124.4100	126.7000	+2.235%	374,963	+8.785%
2025-10-07	129.0000	129.1700	123.4000	123.9300	-3.202%	345,548	+11.216%
2025-10-06	128.9000	129.5600	127.5000	128.0300	+0.684%	269,987	+7.654%
2025-10-03	126.6400	128.6500	125.7750	127.1600	+0.411%	414,346	+8.391%
2025-10-02	127.3400	129.0000	126.5200	126.6400	+0.740%	556,309	+8.836%
2025-10-01	124.5200	125.8600	123.0600	125.7100	+0.335%	805,303	+9.641%
2025-09-30	124.0000	125.9700	122.7808	125.2900	+1.008%	412,033	+10.009%
2025-09-29	127.5400	127.5400	122.6800	124.0400	-1.665%	579,680	+11.117%
2025-09-26	125.9100	127.0700	125.4500	126.1400	+0.430%	325,402	+9.267%
2025-09-25	125.5800	126.1000	122.6200	125.6000	-0.609%	322,267	+9.737%
2025-09-24	127.0600	127.9900	125.6445	126.3700	-0.847%	424,687	+9.069%
2025-09-23	127.2500	129.0700	125.4950	127.4500	+0.134%	806,474	+8.144%
2025-09-22	120.9900	128.1800	120.6500	127.2800	+5.961%	847,460	+8.289%
2025-09-19	122.2200	122.2200	118.3200	120.1200	-2.143%	1,675,708	+14.744%
2025-09-18	121.3400	122.8500	120.0000	122.7500	+3.004%	657,840	+12.285%
2025-09-17	118.9400	121.1200	117.3300	119.1700	+0.362%	380,484	+15.658%
2025-09-16	117.2900	118.9000	116.2500	118.7400	+1.853%	453,523	+16.077%
2025-09-15	117.1300	118.7200	115.9100	116.5800	-0.180%	364,469	+18.228%
2025-09-12	115.8400	117.3000	115.4600	116.7900	+1.398%	693,872	+18.015%
2025-09-11	113.2400	115.7000	113.1100	115.1800	+2.228%	495,339	+19.665%
2025-09-10	116.2000	116.6500	109.8800	112.6700	-3.221%	663,441	+22.331%
2025-09-09	117.8200	118.1200	115.7900	116.4200	-0.860%	622,922	+18.390%
2025-09-08	116.4100	117.7650	115.2000	117.4300	+1.478%	614,216	+17.372%
2025-09-05	116.1200	117.6900	115.2900	115.7200	+0.399%	383,720	+19.106%
2025-09-04	112.5600	115.3300	111.0001	115.2600	+1.856%	315,099	+19.582%
2025-09-03	113.7500	114.1300	111.5900	113.1600	-0.027%	397,777	+21.801%
2025-09-02	112.1200	113.3600	111.0500	113.1900	-0.876%	417,116	+21.769%
2025-08-29	115.8200	115.9900	113.6100	114.1900	-1.014%	356,305	+20.702%
2025-08-28	117.9200	118.0000	115.2500	115.3600	-1.570%	612,962	+19.478%
2025-08-27	116.0100	117.6600	115.7400	117.2000	+0.403%	531,764	+17.602%
2025-08-26	115.9900	118.6200	115.9900	116.7300	+0.621%	1,059,062	+18.076%
2025-08-25	117.3800	117.3800	115.6050	116.0100	-1.167%	278,168	+18.809%
2025-08-22	114.8800	118.2700	114.4850	117.3800	+2.992%	385,258	+17.422%
2025-08-21	111.8100	114.2500	111.8100	113.9700	+1.019%	382,195	+20.935%
2025-08-20	113.4100	113.6000	110.9000	112.8200	-0.256%	459,899	+22.168%
2025-08-19	113.2200	114.0000	112.5000	113.1100	+0.106%	408,007	+21.855%
2025-08-18	110.9700	113.3000	110.9700	112.9900	+1.738%	623,145	+21.984%
2025-08-15	112.2800	113.1900	110.1000	111.0600	-0.945%	535,603	+24.104%
2025-08-14	108.5400	112.3525	107.3900	112.1200	+1.319%	515,312	+22.931%
2025-08-13	108.6600	111.0300	108.1000	110.6600	+1.859%	483,165	+24.553%
2025-08-12	105.5400	108.7100	104.5500	108.6400	+3.952%	546,508	+26.869%
2025-08-11	104.0700	106.0500	104.0700	104.5100	+0.665%	679,185	+31.882%
2025-08-08	100.3500	103.9800	99.7800	103.8200	+3.160%	509,177	+32.759%
2025-08-07	99.9500	100.7400	98.6700	100.6400	+3.486%	680,830	+36.953%
2025-08-06	107.0000	107.0000	92.0200	97.2500	-7.354%	1,961,821	+41.728%
2025-08-05	105.4500	107.0950	103.9950	104.9700	-0.578%	1,288,023	+31.304%
2025-08-04	101.5700	105.6900	101.4300	105.5800	+3.429%	745,760	+30.546%
2025-08-01	99.9600	102.5600	99.3246	102.0800	+1.360%	618,249	+35.022%
2025-07-31	102.4300	103.6300	100.4650	100.7100	-3.098%	420,814	+36.858%
2025-07-30	106.2700	106.2700	103.2850	103.9300	-1.085%	343,730	+32.618%
2025-07-29	104.8600	106.0000	103.5700	105.0700	+0.951%	390,073	+31.179%
2025-07-28	101.6100	104.4300	101.4700	104.0800	+2.876%	410,449	+32.427%
2025-07-25	100.1400	101.2400	99.6450	101.1700	+0.867%	457,066	+36.236%
2025-07-24	102.0900	102.5000	100.1300	100.3000	-2.555%	597,699	+37.418%
2025-07-23	103.7000	103.7000	101.6400	102.9300	-1.323%	361,871	+33.907%
2025-07-22	104.3200	105.0100	103.6900	104.3100	-0.306%	373,710	+32.135%
2025-07-21	103.7200	105.4770	103.7200	104.6300	+1.219%	418,431	+31.731%
2025-07-18	104.1700	104.1700	102.7456	103.3700	-0.010%	267,294	+33.337%
2025-07-17	101.8800	103.9400	101.6450	103.3800	+1.066%	480,934	+33.324%
2025-07-16	102.1200	102.5200	100.4697	102.2900	+0.147%	290,921	+34.744%
2025-07-15	105.4600	106.0000	102.1300	102.1400	-1.920%	366,809	+34.942%
2025-07-14	103.8400	104.4000	102.1400	104.1400	-0.278%	478,556	+32.351%
2025-07-11	104.5100	105.7150	104.0000	104.4300	-1.787%	248,286	+31.983%
2025-07-10	105.3200	107.5200	104.9200	106.3300	+1.315%	506,901	+29.625%
2025-07-09	107.6600	107.9700	102.3300	104.9500	-2.517%	796,174	+31.329%
2025-07-08	107.3300	109.1300	106.9200	107.6600	+1.413%	617,932	+28.023%
2025-07-07	109.0800	109.4990	106.0800	106.1600	-3.727%	331,382	+29.832%
2025-07-03	110.0000	111.4800	109.9300	110.2700	+0.777%	257,777	+24.993%
2025-07-02	108.5200	109.8200	107.8400	109.4200	+0.395%	387,197	+25.964%
2025-07-01	104.0500	109.9000	104.0500	108.9900	+4.542%	833,140	+26.461%
2025-06-30	106.1700	106.5700	104.0500	104.2550	-1.628%	546,196	+32.205%
2025-06-27	107.7700	108.5000	105.0801	105.9800	-1.396%	689,235	+30.053%
2025-06-26	107.6300	108.4200	106.8600	107.4800	-0.093%	814,491	+28.238%
2025-06-25	107.3000	107.6600	105.5200	107.5800	+0.806%	413,889	+28.119%
2025-06-24	106.2200	108.3500	105.8901	106.7200	+1.003%	423,766	+29.151%
2025-06-23	104.4900	106.3800	103.8500	105.6600	+1.265%	416,163	+30.447%
2025-06-20	104.9400	105.8000	102.7200	104.3400	0.000%	728,230	+32.097%
2025-06-18	103.4900	105.3250	103.1050	104.3400	+0.968%	450,938	+32.097%
2025-06-17	103.0600	104.1500	102.8200	103.3400	-0.721%	360,601	+33.375%
2025-06-16	101.9400	104.0900	101.7150	104.0900	+3.182%	423,351	+32.414%
2025-06-13	101.5500	102.5500	100.7500	100.8800	-1.782%	353,042	+36.628%
2025-06-12	101.9400	103.0443	101.6000	102.7100	+0.039%	388,028	+34.193%
2025-06-11	105.6000	106.2117	102.1800	102.6700	-2.451%	568,925	+34.246%
2025-06-10	104.0200	106.0600	103.4200	105.2500	+2.363%	430,111	+30.955%
2025-06-09	101.9500	103.5800	101.7750	102.8200	+1.762%	701,670	+34.050%
2025-06-06	100.9100	101.7800	100.5700	101.0400	+0.990%	390,737	+36.411%
2025-06-05	101.2700	102.2600	99.8400	100.0500	-0.950%	376,687	+37.761%
2025-06-04	101.1900	101.2000	100.1400	101.0100	+0.970%	573,170	+36.452%
2025-06-03	97.7800	100.6500	96.3900	100.0400	+2.353%	713,049	+37.775%
2025-06-02	97.8900	98.2600	96.7300	97.7400	-0.630%	558,920	+41.017%
2025-05-30	99.1900	99.5700	96.9700	98.3600	-1.453%	616,371	+40.128%
2025-05-29	102.3000	102.5400	99.4650	99.8100	-0.607%	465,858	+38.092%
2025-05-28	102.1900	103.0300	100.3200	100.4200	-1.732%	568,964	+37.254%
2025-05-27	101.6700	102.5300	100.9950	102.1900	+2.303%	439,751	+34.876%
2025-05-23	99.1100	101.3500	99.0000	99.8900	-2.241%	769,253	+37.982%
2025-05-22	104.4500	106.4000	102.0600	102.1800	-2.042%	528,021	+34.889%
2025-05-21	105.0000	107.1800	104.0200	104.3100	-1.529%	688,572	+32.135%
2025-05-20	106.2800	106.5000	105.1400	105.9300	+0.455%	565,431	+30.114%
2025-05-19	104.8900	105.6600	104.0700	105.4500	-0.734%	576,013	+30.706%
2025-05-16	106.5000	106.8900	105.6650	106.2300	-0.617%	575,566	+29.747%
2025-05-15	107.0800	107.9800	106.3050	106.8900	-0.512%	712,200	+28.946%
2025-05-14	107.2300	108.6600	106.8200	107.4400	+0.186%	513,488	+28.286%
2025-05-13	105.8300	107.8600	105.4100	107.2400	+1.332%	751,503	+28.525%
2025-05-12	105.3600	107.2000	105.0000	105.8300	+5.272%	766,278	+30.237%
2025-05-09	99.2100	101.0100	98.5100	100.5300	+3.034%	741,587	+37.103%
2025-05-08	98.1000	99.7600	96.6900	97.5700	+0.941%	962,745	+41.263%
2025-05-07	97.7700	97.9850	91.3200	96.6600	-2.087%	1,502,149	+42.593%
2025-05-06	97.2500	98.9800	96.7000	98.7200	+0.234%	1,033,879	+39.617%
2025-05-05	97.2500	99.6100	97.2500	98.4900	+0.295%	504,280	+39.943%
2025-05-02	97.4200	99.0874	97.4200	98.2000	+2.784%	420,183	+40.356%
2025-05-01	96.4700	97.2200	95.1000	95.5400	-0.521%	503,953	+44.264%
2025-04-30	92.0300	96.2325	91.7900	96.0400	+2.662%	589,665	+43.513%
2025-04-29	92.6500	94.4400	91.4800	93.5500	-0.123%	361,979	+47.333%
2025-04-28	93.1100	94.0200	92.2000	93.6650	+0.273%	372,471	+47.152%
2025-04-25	91.2100	93.7900	91.2100	93.4100	+1.093%	400,270	+47.554%
2025-04-24	90.8900	93.2000	89.6400	92.4000	+4.101%	557,594	+49.167%
2025-04-23	89.9400	91.2750	87.9400	88.7600	+2.329%	473,214	+55.284%
2025-04-22	86.0500	87.5600	85.6700	86.7400	+1.119%	463,509	+58.900%
2025-04-21	84.0400	85.9100	83.4335	85.7800	+0.234%	715,046	+60.678%
2025-04-17	86.4200	86.4800	85.0400	85.5800	+0.070%	519,759	+61.054%
2025-04-16	84.9400	86.4910	83.0400	85.5200	-1.645%	465,761	+61.167%
2025-04-15	87.8600	88.6100	86.8600	86.9500	-0.526%	458,251	+58.516%
2025-04-14	88.3800	88.9800	86.0000	87.4100	+1.321%	755,619	+57.682%
2025-04-11	84.8500	87.4000	82.0200	86.2700	+1.674%	879,223	+59.766%
2025-04-10	87.0000	87.8800	81.6700	84.8500	-5.963%	829,543	+62.440%
2025-04-09	77.9400	90.8900	76.7000	90.2300	+16.531%	1,423,374	+52.754%
2025-04-08	84.8500	85.5500	75.8300	77.4300	-6.632%	960,327	+78.006%
2025-04-07	80.3300	88.4200	78.5000	82.9300	-0.360%	1,316,529	+66.200%
2025-04-04	85.0600	86.6500	82.1550	83.2300	-6.325%	1,091,331	+65.601%
2025-04-03	94.9400	95.1600	88.4200	88.8500	-9.870%	1,064,526	+55.127%
2025-04-02	98.4800	99.9700	98.0300	98.5800	-1.252%	479,530	+39.815%
2025-04-01	99.2900	100.6265	98.0150	99.8300	+0.176%	401,364	+38.065%
2025-03-31	98.0700	99.9200	96.0100	99.6550	+0.146%	550,841	+38.307%
2025-03-28	102.3600	102.8300	99.0200	99.5100	-3.632%	443,648	+38.509%
2025-03-27	103.0700	104.3100	101.9834	103.2600	-0.048%	535,071	+33.479%
2025-03-26	102.8100	104.6150	102.6750	103.3100	+0.633%	359,631	+33.414%
2025-03-25	102.2500	103.7200	101.7400	102.6600	+0.078%	312,558	+34.259%
2025-03-24	101.5900	103.2400	101.4750	102.5800	+2.796%	410,591	+34.363%
2025-03-21	98.5700	100.1000	97.2711	99.7900	-0.080%	2,354,857	+38.120%
2025-03-20	99.5800	100.9730	99.1900	99.8700	-1.168%	390,972	+38.009%
2025-03-19	100.7000	102.3300	100.2150	101.0500	+0.188%	319,628	+36.398%
2025-03-18	99.6600	101.6750	98.9300	100.8600	+0.528%	399,503	+36.655%
2025-03-17	99.6200	101.1250	98.7800	100.3300	+0.511%	490,432	+37.377%
2025-03-14	99.6100	100.7300	99.0000	99.8200	+1.505%	452,796	+38.079%
2025-03-13	98.1400	100.3400	97.6193	98.3400	+0.460%	549,317	+40.157%
2025-03-12	103.2300	103.7430	97.7400	97.8900	-3.831%	1,043,928	+40.801%
2025-03-11	104.7300	104.7300	98.8300	101.7900	-2.844%	792,955	+35.406%
2025-03-10	106.9300	108.8400	104.0400	104.7700	-3.810%	725,525	+31.555%
2025-03-07	103.7700	109.3000	103.5000	108.9200	+5.799%	618,617	+26.542%
2025-03-06	103.6200	104.6300	102.3300	102.9500	-2.315%	501,138	+33.881%
2025-03-05	103.5000	105.5700	102.5814	105.3900	+2.152%	381,221	+30.781%
2025-03-04	101.2600	105.0300	101.2200	103.1700	+1.465%	562,263	+33.595%
2025-03-03	104.5100	105.8900	100.9450	101.6800	-2.428%	511,133	+35.553%
2025-02-28	102.4000	104.2500	101.2300	104.2100	+1.768%	593,397	+32.262%
2025-02-27	109.0700	109.8900	102.3500	102.4000	-6.765%	755,115	+34.600%
2025-02-26	107.3900	111.4100	107.1400	109.8300	+2.186%	595,944	+25.494%
2025-02-25	108.2700	110.3500	107.2900	107.4800	-1.031%	734,317	+28.238%
2025-02-24	108.8500	110.5800	107.6500	108.6000	-0.431%	482,157	+26.915%
2025-02-21	111.4600	111.5400	108.1980	109.0700	-2.004%	777,056	+26.368%
2025-02-20	111.9900	112.4300	110.2800	111.3000	-0.090%	557,127	+23.836%
2025-02-19	111.7000	113.1400	111.0463	111.4000	+0.180%	575,149	+23.725%
2025-02-18	109.2700	111.3300	109.1188	111.2000	+1.962%	867,392	+23.948%
2025-02-14	107.4700	110.4900	106.9900	109.0600	+1.973%	746,449	+26.380%
2025-02-13	104.0200	107.1850	104.0200	106.9500	+3.045%	826,179	+28.873%
2025-02-12	101.9500	103.8600	100.7700	103.7900	+0.271%	631,266	+32.797%
2025-02-11	103.5700	105.9200	103.4400	103.5100	-0.843%	499,863	+33.156%
2025-02-10	106.8700	107.7300	102.8050	104.3900	-2.229%	1,035,172	+32.034%
2025-02-07	104.8400	107.4600	104.6850	106.7700	+2.260%	1,251,799	+29.091%
2025-02-06	107.8500	108.1500	101.4280	104.4100	-4.509%	1,479,495	+32.008%
2025-02-05	112.0000	112.4800	102.2700	109.3400	+7.841%	1,842,817	+26.056%
2025-02-04	98.8100	104.1200	98.2400	101.3900	+2.105%	1,166,958	+35.940%
2025-02-03	97.8100	100.0450	95.2500	99.3000	-1.135%	1,028,090	+38.802%
2025-01-31	100.9400	102.6300	99.0300	100.4400	+1.158%	892,818	+37.226%
2025-01-30	98.9100	100.2700	98.2250	99.2900	+1.172%	682,200	+38.816%
2025-01-29	100.7500	101.8700	97.6600	98.1400	-2.755%	715,766	+40.442%
2025-01-28	98.7900	101.2600	97.4301	100.9200	+1.509%	885,012	+36.574%
2025-01-27	99.7500	102.0700	98.9800	99.4200	-1.962%	637,615	+38.634%

document.getElementById("Q9SyqT").onerror = function(){this.style.display='none';}; .dark-mode .KP5RqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KP5RqT{ color: #333333; background-color: white; border: 2px solid #333333; }CRUSCirrus Logic Incstock NASDAQ

CRUS
Cirrus Logic Inc
stock NASDAQ