Get the Stockscreener App
104.41
4.51%
-4.93
After Hours:
105.00
0.59
+0.57%
Cirrus Logic Inc Stock (CRUS) Price History
The historical daily chart and data for Cirrus Logic Inc stock (CRUS), show that the latest closing stock price as of February 06, 2025, is $104.41.
- Cirrus Logic Inc all-time high stock price is $147.46, occurred on August 29, 2024.
- The lowest Cirrus Logic Inc stock price recorded was $16.80 on December 02, 2014. Since then, Cirrus Logic Inc's stock price has risen over 521.49% to $104.41 now.
- The 52-week high stock price for CRUS is $147.46, representing a 41.23% increase from the current share price, occurred on August 29, 2024.
- The 52-week low stock price for CRUS is $81.30, indicating a -22.13% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Cirrus Logic Inc (CRUS) stock in the beginning of 2024 was $93.99. The stock closed the year at $74.48, a loss of over -20.76% for the year.
The table below shows more information about CRUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $108.2 | $101.4 | $6.72 | 1,479,294.0 | -4.51% |
| Feb 05, 2025 | $112.5 | $102.3 | $10.21 | 1,842,212.0 | +7.84% |
| Feb 04, 2025 | $104.1 | $98.24 | $5.88 | 1,161,001.0 | +2.10% |
| Feb 03, 2025 | $100.0 | $95.25 | $4.80 | 1,027,978.0 | -1.14% |
| Jan 31, 2025 | $102.6 | $99.03 | $3.60 | 892,793.0 | +1.16% |
| Jan 30, 2025 | $100.3 | $98.22 | $2.05 | 681,807.0 | +1.17% |
| Jan 29, 2025 | $101.9 | $97.66 | $4.21 | 715,760.0 | -2.75% |
| Jan 28, 2025 | $101.3 | $97.43 | $3.83 | 884,939.0 | +1.51% |
| Jan 27, 2025 | $102.1 | $98.98 | $3.09 | 637,576.0 | -1.96% |
| Jan 24, 2025 | $101.6 | $100.2 | $1.46 | 692,812.0 | +0.33% |
| Jan 23, 2025 | $101.2 | $98.19 | $3.03 | 547,452.0 | +0.78% |
| Jan 22, 2025 | $101.1 | $98.61 | $2.53 | 471,643.0 | +0.05% |
| Jan 21, 2025 | $101.6 | $99.24 | $2.34 | 591,248.0 | -0.74% |
| Jan 17, 2025 | $103.1 | $100.0 | $3.06 | 639,503.0 | +0.15% |
| Jan 16, 2025 | $102.6 | $100.8 | $1.83 | 400,860.0 | -1.04% |
| Jan 15, 2025 | $104.2 | $101.8 | $2.41 | 405,774.0 | +0.56% |
| Jan 14, 2025 | $102.1 | $99.86 | $2.25 | 533,063.0 | +1.41% |
| Jan 13, 2025 | $101.0 | $98.80 | $2.16 | 583,946.0 | -1.20% |
| Jan 10, 2025 | $104.6 | $99.66 | $4.91 | 654,819.0 | -3.86% |
| Jan 08, 2025 | $105.3 | $101.3 | $3.93 | 629,976.0 | +0.00% |
Cirrus Logic Inc Stock (CRUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cirrus Logic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cirrus Logic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cirrus Logic Inc Stock (CRUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $112.5 | $95.25 | $17.23 | 6,989,779.0 | +3.95% |
| Jan, 2025 | $105.8 | $97.43 | $8.41 | 12,685,515.0 | +0.86% |
Cirrus Logic Inc Stock (CRUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $108.8 | $99.02 | $9.80 | 11,788,539.0 | -4.08% |
| Nov, 2024 | $113.8 | $98.56 | $15.21 | 15,383,992.0 | -4.89% |
| Oct, 2024 | $126.0 | $109.2 | $16.83 | 12,989,545.0 | -11.59% |
| Sep, 2024 | $143.3 | $118.7 | $24.61 | 12,467,817.0 | -14.74% |
| Aug, 2024 | $147.5 | $107.6 | $39.84 | 11,219,559.0 | +11.66% |
| Jul, 2024 | $142.8 | $125.7 | $17.09 | 10,186,305.0 | +2.21% |
| Jun, 2024 | $130.0 | $113.4 | $16.60 | 9,787,994.0 | +11.30% |
| May, 2024 | $117.1 | $83.92 | $33.20 | 12,186,478.0 | +29.50% |
| Apr, 2024 | $93.96 | $81.30 | $12.66 | 6,454,336.0 | -4.31% |
| Mar, 2024 | $95.55 | $87.39 | $8.15 | 7,118,408.0 | +0.81% |
| Feb, 2024 | $95.87 | $75.92 | $19.95 | 13,105,905.0 | +18.94% |
| Jan, 2024 | $84.41 | $76.00 | $8.41 | 6,967,235.0 | -7.20% |
Cirrus Logic Inc Stock (CRUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.83 | $75.30 | $10.53 | 6,568,179.0 | +9.59% |
| Nov, 2023 | $78.60 | $65.08 | $13.52 | 11,702,665.0 | +13.42% |
| Oct, 2023 | $74.87 | $65.02 | $9.85 | 9,780,526.0 | -9.51% |
| Sep, 2023 | $83.18 | $71.13 | $12.05 | 10,154,748.0 | -9.85% |
| Aug, 2023 | $85.08 | $76.36 | $8.72 | 10,875,835.0 | +1.53% |
| Jul, 2023 | $83.43 | $76.73 | $6.70 | 9,376,199.0 | -0.26% |
| Jun, 2023 | $81.43 | $73.67 | $7.76 | 10,734,464.0 | +4.29% |
| May, 2023 | $86.64 | $73.88 | $12.77 | 12,715,102.0 | -9.45% |
| Apr, 2023 | $109.7 | $81.94 | $27.81 | 14,013,252.0 | -21.57% |
| Mar, 2023 | $111.2 | $99.04 | $12.11 | 11,147,104.0 | +6.45% |
| Feb, 2023 | $108.4 | $90.42 | $18.00 | 13,363,498.0 | +13.67% |
| Jan, 2023 | $90.67 | $72.40 | $18.27 | 9,128,356.0 | +21.36% |
0.94%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):