NASDAQ · CRUS

Cirrus Logic, Inc.

Technology · Semiconductors

$118.87

Down-$6.19 (-5.21%)

Updated Oct 7, 2026, 11:47 PM

SID Score

5.3/10

Composite research score

Smart Money

54/100

Neutral

Price performance · CRUS

CRUS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

CRUS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$122.08	$122.50	$117.75	$118.87	753.58K
Oct 5, 2026	$121.09	$122.17	$119.80	$121.35	770.51K
Oct 2, 2026	$121.85	$123.00	$120.09	$121.17	531.31K
Oct 1, 2026	$119.99	$121.30	$118.625	$120.17	509.53K
Sep 30, 2026	$121.01	$121.96	$119.45	$119.97	671.9K
Sep 29, 2026	$121.00	$121.00	$119.135	$120.80	714.91K
Sep 28, 2026	$120.00	$120.14	$116.94	$119.53	857.56K
Sep 25, 2026	$119.03	$120.67	$118.525	$119.92	383.17K
Sep 24, 2026	$119.54	$119.59	$117.665	$118.80	454.57K
Sep 23, 2026	$120.14	$120.86	$118.97	$120.45	479.37K
Sep 22, 2026	$119.79	$120.76	$119.0245	$120.38	605.23K
Sep 21, 2026	$119.00	$120.555	$117.79	$119.98	624.5K
Sep 18, 2026	$120.84	$121.29	$118.23	$118.82	2.04M
Sep 17, 2026	$120.07	$121.5152	$117.93	$120.37	744.59K
Sep 16, 2026	$123.09	$123.605	$115.92	$118.00	874.6K
Sep 15, 2026	$117.88	$124.75	$117.55	$122.21	1.42M
Sep 14, 2026	$115.97	$118.82	$114.71	$116.34	851.93K
Sep 11, 2026	$117.00	$120.46	$116.83	$118.79	1.1M
Sep 10, 2026	$109.60	$116.57	$108.77	$116.48	1.1M
Sep 9, 2026	$110.00	$111.17	$108.21	$110.72	921.1K
Sep 8, 2026	$114.14	$114.55	$110.405	$110.76	1.15M