Cirrus Logic Stock Price History
NASDAQ: CRUSTechnologySemiconductorsUSD
106.87-6.33 (-5.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRUS price history at a glance
The price history for Cirrus Logic (CRUS) on this page begins on June 5, 1989, when the stock closed at $6.19; it most recently closed at $106.87 on October 5, 2026. The highest price in this record is $180.42, reached on May 25, 2026; the latest close is 40.8% below that peak. Across the 36 complete calendar years in the table, CRUS finished higher in 21 and lower in 15. Its best year was 2019 (+159.7%) and its worst was 2002 (-78.6%).
Over roughly 37 years the share price changed +1627.2%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, CRUS has lost 14.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $180.42
- Date of high
- May 25, 2026
- Low since 1989
- $1.47
- Date of low
- Oct 7, 2002
- 52-week high
- $180.42
- 52-week low
- $106.26
- IPO year
- 1989
- Last close
- $106.87
CRUS returns
1 week
-11.80%
1 month
-3.48%
3 months
-28.92%
6 months
-33.21%
Year to date
-9.81%
1 year
-14.35%
3 years
+51.42%
5 years
+33.44%
CRUS price return, excluding dividends.
CRUS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 106.87 | -10.70% |
| 2025 | 119.67 | +18.73% |
| 2024 | 100.79 | +21.16% |
| 2023 | 83.19 | +11.69% |
| 2022 | 74.48 | -19.06% |
| 2021 | 92.02 | +11.95% |
| 2020 | 82.20 | -1.75% |
| 2019 | 83.66 | +159.65% |
| 2018 | 32.22 | -37.87% |
| 2017 | 51.86 | -8.28% |
| 2016 | 56.54 | +91.47% |
| 2015 | 29.53 | +24.55% |
| 2014 | 23.71 | +20.85% |
| 2013 | 19.62 | -30.72% |
| 2012 | 28.32 | +78.68% |
| 2011 | 15.85 | -0.81% |
| 2010 | 15.98 | +134.31% |
| 2009 | 6.82 | +140.99% |
| 2008 | 2.83 | -38.61% |
| 2007 | 4.61 | -32.99% |
| 2006 | 6.88 | +2.99% |
| 2005 | 6.68 | +21.23% |
| 2004 | 5.51 | -29.18% |
| 2003 | 7.78 | +142.37% |
| 2002 | 3.21 | -78.64% |
| 2001 | 15.03 | -19.84% |
| 2000 | 18.75 | +40.85% |
| 1999 | 13.31 | +35.67% |
| 1998 | 9.81 | -12.54% |
| 1997 | 11.22 | -29.88% |
| 1996 | 16.00 | -18.99% |
| 1995 | 19.75 | +75.56% |
| 1994 | 11.25 | -39.19% |
| 1993 | 18.50 | +5.71% |
| 1992 | 17.50 | +107.41% |
| 1991 | 8.44 | +1.50% |
| 1990 | 8.31 | +58.33% |
| 1989* | 5.25 | -15.15% |
* Partial year: the record begins after the start of 1989; return measured from the first available close.
2026 return is year to date.
CRUS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 110.48 | 111.29 | 106.33 | 106.87 | -5.59% | |
| 110.20 | 113.85 | 107.13 | 113.20 | +0.46% | |
| 118.19 | 118.82 | 112.59 | 112.68 | -5.21% | |
| 122.08 | 122.50 | 117.75 | 118.87 | -2.04% | |
| 121.09 | 122.17 | 119.80 | 121.35 | +0.15% | |
| 121.85 | 123.00 | 120.09 | 121.17 | +0.83% | |
| 119.99 | 121.30 | 118.63 | 120.17 | +0.17% | |
| 121.01 | 121.96 | 119.45 | 119.97 | -0.69% | |
| 121.00 | 121.00 | 119.14 | 120.80 | +1.06% | |
| 120.00 | 120.14 | 116.94 | 119.53 | -0.33% | |
| 119.03 | 120.67 | 118.53 | 119.92 | +0.94% | |
| 119.54 | 119.59 | 117.67 | 118.80 | -1.37% | |
| 120.14 | 120.86 | 118.97 | 120.45 | +0.06% | |
| 119.79 | 120.76 | 119.02 | 120.38 | +0.33% | |
| 119.00 | 120.56 | 117.79 | 119.98 | +0.98% | |
| 120.84 | 121.29 | 118.23 | 118.82 | -1.29% | |
| 120.07 | 121.52 | 117.93 | 120.37 | +2.01% | |
| 123.09 | 123.61 | 115.92 | 118.00 | -3.44% | |
| 117.88 | 124.75 | 117.55 | 122.21 | +5.05% | |
| 115.97 | 118.82 | 114.71 | 116.34 | -2.06% | |
| 117.00 | 120.46 | 116.83 | 118.79 | +1.98% | |
| 109.60 | 116.57 | 108.77 | 116.48 | +5.20% | |
| 110.00 | 111.17 | 108.21 | 110.72 | -0.04% | |
| 114.14 | 114.55 | 110.41 | 110.76 | -2.16% | |
| 113.13 | 114.09 | 111.27 | 113.21 | +0.07% | |
| 112.31 | 114.29 | 111.66 | 113.13 | +0.06% | |
| 109.30 | 114.53 | 109.30 | 113.06 | +3.66% | |
| 107.90 | 109.37 | 106.26 | 109.07 | -0.40% | |
| 108.92 | 109.75 | 108.08 | 109.51 | +0.95% | |
| 110.85 | 110.85 | 108.12 | 108.48 | -2.16% | |
| 111.56 | 111.93 | 108.81 | 110.88 | +0.49% | |
| 111.66 | 112.46 | 109.92 | 110.34 | -0.98% | |
| 112.84 | 113.01 | 110.58 | 111.43 | -0.19% | |
| 114.51 | 114.71 | 111.46 | 111.64 | -3.20% | |
| 117.18 | 117.26 | 114.67 | 115.33 | -1.34% | |
| 117.89 | 119.95 | 116.44 | 116.90 | -0.99% | |
| 118.16 | 119.44 | 116.28 | 118.07 | +1.02% | |
| 118.71 | 119.89 | 116.00 | 116.88 | -2.49% | |
| 120.97 | 121.96 | 119.61 | 119.87 | -1.01% | |
| 123.00 | 123.00 | 119.97 | 121.09 | -0.11% | |
| 121.98 | 123.35 | 120.76 | 121.22 | -0.55% | |
| 124.80 | 125.99 | 121.22 | 121.89 | -0.08% | |
| 123.58 | 125.77 | 120.82 | 121.99 | +0.12% | |
| 124.96 | 125.90 | 121.69 | 121.84 | -2.47% | |
| 125.79 | 126.57 | 122.67 | 124.92 | +1.14% | |
| 122.15 | 129.65 | 119.85 | 123.51 | -4.57% | |
| 132.09 | 134.38 | 128.78 | 129.42 | -3.12% | |
| 129.08 | 133.76 | 127.05 | 133.59 | +4.92% | |
| 127.99 | 129.07 | 125.44 | 127.33 | -1.56% | |
| 132.21 | 133.84 | 128.84 | 129.35 | -1.90% | |
| 134.39 | 137.04 | 131.07 | 131.86 | -1.65% | |
| 134.32 | 136.39 | 131.75 | 134.07 | -1.53% | |
| 134.69 | 136.83 | 133.10 | 136.16 | +0.03% | |
| 134.33 | 136.33 | 132.86 | 136.12 | +1.88% | |
| 133.53 | 136.71 | 132.89 | 133.61 | +0.06% | |
| 137.09 | 137.09 | 131.63 | 133.53 | -4.27% | |
| 138.81 | 140.67 | 138.25 | 139.49 | +0.05% | |
| 139.11 | 140.75 | 137.56 | 139.42 | +1.92% | |
| 138.57 | 139.79 | 136.64 | 136.79 | -0.86% | |
| 134.02 | 138.59 | 134.02 | 137.98 | +0.74% | |
| 136.33 | 137.23 | 134.77 | 136.97 | -1.51% | |
| 139.25 | 141.00 | 137.01 | 139.07 | +1.24% | |
| 149.81 | 150.82 | 136.01 | 137.36 | -6.25% | |
| 148.41 | 148.91 | 145.01 | 146.51 | -2.56% | |
| 149.03 | 152.21 | 148.00 | 150.36 | +0.29% | |
| 150.00 | 152.67 | 149.90 | 149.92 | +2.13% | |
| 147.09 | 149.06 | 146.35 | 146.79 | +0.15% | |
| 143.88 | 148.32 | 143.69 | 146.57 | -1.52% | |
| 147.80 | 150.93 | 147.12 | 148.83 | +1.77% | |
| 146.52 | 149.28 | 142.05 | 146.24 | -0.12% | |
| 147.02 | 147.66 | 144.62 | 146.42 | -1.42% | |
| 146.43 | 148.98 | 145.80 | 148.53 | +1.49% | |
| 145.67 | 148.17 | 142.40 | 146.35 | -0.10% | |
| 150.70 | 151.13 | 145.46 | 146.50 | -4.86% | |
| 160.78 | 163.76 | 152.52 | 153.98 | -2.34% | |
| 158.44 | 158.59 | 155.32 | 157.67 | -0.07% | |
| 158.15 | 161.81 | 155.00 | 157.78 | -4.61% | |
| 167.29 | 168.87 | 165.16 | 165.41 | +0.07% | |
| 165.10 | 166.28 | 163.18 | 165.29 | +3.13% | |
| 162.66 | 164.56 | 159.48 | 160.27 | -0.30% | |
| 165.51 | 169.02 | 160.38 | 160.76 | -3.12% | |
| 169.55 | 171.11 | 165.13 | 165.94 | +1.13% | |
| 162.78 | 166.72 | 160.68 | 164.09 | +0.71% | |
| 161.45 | 163.28 | 157.27 | 162.93 | +3.21% | |
| 162.48 | 165.69 | 156.77 | 157.87 | -3.78% | |
| 168.29 | 169.17 | 156.29 | 164.07 | -0.96% | |
| 168.39 | 169.68 | 164.74 | 165.66 | +0.77% | |
| 171.75 | 172.04 | 163.80 | 164.40 | -6.39% | |
| 175.65 | 178.20 | 172.74 | 175.63 | -1.83% | |
| 170.83 | 180.18 | 170.81 | 178.90 | +4.85% | |
| 170.12 | 170.70 | 164.74 | 170.62 | +1.72% | |
| 167.73 | 172.00 | 167.41 | 167.73 | -1.31% | |
| 175.70 | 177.12 | 168.49 | 169.95 | -2.51% | |
| 173.64 | 175.25 | 169.33 | 174.33 | +0.43% | |
| 180.17 | 180.42 | 172.14 | 173.59 | -2.64% | |
| 173.73 | 178.57 | 171.40 | 178.30 | +4.17% | |
| 166.65 | 172.36 | 166.65 | 171.17 | +2.73% | |
| 164.40 | 168.66 | 164.39 | 166.62 | +0.37% | |
| 161.27 | 166.15 | 158.09 | 166.01 | +3.02% | |
| 157.37 | 161.81 | 156.67 | 161.14 | +0.54% | |
| 161.11 | 163.37 | 158.75 | 160.28 | +0.36% | |
| 159.89 | 161.32 | 158.00 | 159.71 | -1.92% | |
| 166.70 | 167.20 | 161.07 | 162.84 | -2.17% | |
| 170.20 | 170.44 | 164.44 | 166.45 | -0.01% | |
| 172.30 | 172.30 | 162.87 | 166.47 | -4.45% | |
| 173.14 | 176.32 | 169.29 | 174.23 | +1.49% | |
| 175.27 | 175.40 | 166.50 | 171.67 | -0.01% | |
| 175.47 | 179.00 | 169.73 | 171.68 | +2.38% | |
| 171.53 | 172.66 | 167.01 | 167.69 | -2.06% | |
| 165.05 | 171.31 | 165.00 | 171.22 | +4.29% | |
| 163.99 | 166.01 | 162.00 | 164.17 | -0.04% | |
| 162.05 | 164.35 | 159.54 | 164.24 | +0.71% | |
| 159.50 | 163.19 | 157.26 | 163.08 | +3.68% | |
| 164.97 | 165.03 | 156.25 | 157.29 | -3.21% | |
| 169.00 | 169.75 | 161.70 | 162.51 | -4.85% | |
| 174.73 | 174.84 | 169.91 | 170.79 | -1.94% | |
| 175.00 | 175.78 | 171.56 | 174.17 | +0.79% | |
| 171.58 | 173.84 | 170.50 | 172.81 | +1.72% | |
| 171.59 | 173.00 | 167.85 | 169.89 | +0.07% | |
| 169.16 | 171.03 | 167.75 | 169.77 | +0.83% | |
| 167.81 | 170.04 | 167.07 | 168.38 | +0.35% | |
| 167.49 | 168.92 | 163.85 | 167.80 | +1.80% | |
| 159.05 | 165.28 | 159.00 | 164.84 | +4.52% | |
| 159.89 | 161.00 | 155.59 | 157.71 | -1.89% | |
| 161.46 | 161.65 | 158.71 | 160.75 | -0.22% | |
| 159.78 | 161.36 | 157.25 | 161.10 | +0.69% | |
| 160.57 | 162.51 | 158.08 | 160.00 | +0.18% | |
| 154.68 | 160.66 | 154.04 | 159.71 | +3.16% | |
| 150.08 | 155.95 | 148.00 | 154.82 | +5.07% | |
| 148.24 | 149.85 | 145.50 | 147.35 | -0.96% | |
| 148.58 | 150.88 | 146.59 | 148.78 | +1.12% | |
| 144.00 | 147.63 | 143.24 | 147.13 | 0.00% | |
| 144.46 | 149.29 | 144.33 | 147.13 | +1.74% | |
| 140.35 | 145.14 | 140.20 | 144.62 | +4.55% | |
| 144.92 | 145.05 | 136.96 | 138.33 | -3.53% | |
| 145.87 | 146.51 | 141.61 | 143.39 | -3.56% | |
| 141.94 | 154.90 | 140.20 | 148.69 | +3.75% | |
| 143.50 | 145.00 | 141.76 | 143.31 | +0.28% | |
| 135.69 | 143.69 | 135.69 | 142.91 | +4.41% | |
| 138.27 | 138.70 | 135.94 | 136.88 | +0.60% | |
| 136.74 | 137.85 | 134.74 | 136.07 | -0.49% | |
| 131.72 | 137.70 | 130.44 | 136.74 | +2.04% | |
| 135.70 | 136.90 | 133.50 | 134.01 | -1.37% | |
| 136.00 | 139.00 | 134.91 | 135.87 | +0.48% | |
| 136.51 | 138.00 | 135.00 | 135.22 | +1.13% | |
| 133.21 | 136.48 | 132.85 | 133.71 | +0.84% | |
| 133.76 | 134.68 | 130.67 | 132.59 | -2.06% | |
| 134.91 | 137.01 | 133.94 | 135.38 | +0.89% | |
| 134.02 | 135.68 | 133.33 | 134.19 | +0.17% | |
| 128.94 | 134.19 | 127.75 | 133.96 | +2.75% | |
| 131.38 | 132.63 | 129.68 | 130.37 | -2.91% | |
| 137.40 | 138.79 | 133.00 | 134.28 | -2.56% | |
| 139.04 | 142.52 | 137.04 | 137.81 | -0.41% | |
| 139.90 | 140.82 | 136.18 | 138.38 | -3.25% | |
| 139.90 | 143.63 | 138.69 | 143.03 | +1.35% | |
| 142.94 | 142.94 | 138.91 | 141.12 | -2.69% | |
| 143.57 | 145.92 | 142.02 | 145.02 | +1.01% | |
| 145.18 | 145.45 | 143.29 | 143.57 | -1.05% | |
| 144.18 | 146.75 | 143.06 | 145.10 | +1.50% | |
| 141.87 | 143.55 | 139.86 | 142.95 | +0.57% | |
| 139.69 | 144.68 | 139.69 | 142.14 | +1.32% | |
| 145.21 | 145.62 | 136.81 | 140.29 | -3.90% | |
| 144.72 | 146.58 | 144.36 | 145.98 | +1.21% | |
| 143.58 | 146.73 | 141.55 | 144.24 | -0.27% | |
| 141.34 | 146.49 | 140.38 | 144.63 | +1.82% | |
| 141.29 | 144.79 | 139.26 | 142.05 | +0.62% | |
| 144.00 | 146.88 | 140.47 | 141.18 | -0.63% | |
| 139.49 | 142.53 | 139.27 | 142.08 | +1.75% | |
| 142.09 | 142.59 | 138.56 | 139.63 | -2.21% | |
| 140.01 | 144.76 | 138.60 | 142.78 | +1.91% | |
| 134.11 | 141.49 | 131.04 | 140.10 | +3.85% | |
| 128.00 | 144.24 | 126.15 | 134.91 | +8.29% | |
| 130.50 | 130.87 | 123.70 | 124.58 | -4.56% | |
| 126.04 | 132.90 | 125.33 | 130.53 | +0.15% | |
| 128.27 | 131.74 | 127.72 | 130.34 | +0.12% | |
| 130.20 | 130.32 | 125.05 | 130.18 | -0.37% | |
| 128.23 | 131.51 | 127.00 | 130.66 | +0.82% | |
| 129.44 | 131.20 | 128.85 | 129.60 | +1.04% | |
| 127.07 | 128.37 | 126.36 | 128.26 | +0.73% | |
| 129.91 | 130.31 | 125.85 | 127.33 | -2.52% | |
| 132.40 | 133.31 | 129.71 | 130.62 | -0.51% | |
| 127.26 | 133.87 | 126.48 | 131.29 | +4.49% | |
| 121.56 | 127.61 | 121.56 | 125.65 | +1.98% | |
| 124.16 | 125.00 | 122.20 | 123.21 | -0.06% | |
| 126.12 | 126.55 | 122.15 | 123.28 | -0.88% | |
| 123.57 | 128.00 | 122.96 | 124.38 | +0.66% | |
| 122.57 | 124.64 | 121.79 | 123.57 | +1.78% | |
| 121.00 | 121.97 | 119.07 | 121.41 | -0.29% | |
| 123.04 | 123.48 | 121.37 | 121.76 | -0.86% | |
| 118.81 | 123.45 | 118.56 | 122.82 | +2.60% | |
| 122.33 | 123.26 | 115.93 | 119.71 | -2.72% | |
| 118.74 | 123.75 | 118.74 | 123.06 | +3.99% | |
| 120.69 | 123.00 | 117.99 | 118.34 | -1.11% | |
| 120.26 | 122.03 | 119.44 | 119.67 | +0.99% | |
| 120.68 | 120.72 | 118.45 | 118.50 | -1.58% | |
| 120.12 | 120.74 | 119.68 | 120.40 | +0.22% | |
| 120.78 | 121.74 | 119.03 | 120.13 | -0.61% | |
| 122.03 | 122.06 | 120.55 | 120.87 | -0.56% | |
| 121.56 | 122.41 | 120.69 | 121.55 | +0.34% | |
| 120.21 | 121.77 | 119.71 | 121.14 | +0.49% | |
| 122.26 | 122.30 | 120.08 | 120.55 | -0.49% | |
| 119.68 | 122.53 | 119.68 | 121.14 | +0.95% | |
| 122.33 | 123.08 | 119.68 | 120.00 | +0.01% | |
| 121.40 | 124.60 | 119.39 | 119.99 | -0.94% | |
| 122.78 | 123.07 | 120.19 | 121.13 | -0.92% | |
| 124.11 | 125.00 | 121.85 | 122.25 | -0.22% | |
| 126.02 | 126.97 | 122.41 | 122.52 | -2.78% | |
| 126.00 | 126.89 | 124.56 | 126.02 | -0.28% | |
| 125.77 | 127.01 | 124.35 | 126.38 | +0.82% | |
| 122.54 | 126.64 | 122.24 | 125.35 | +2.30% | |
| 124.27 | 125.39 | 121.94 | 122.53 | -1.04% | |
| 123.41 | 124.85 | 122.40 | 123.82 | +1.59% | |
| 122.17 | 123.56 | 121.21 | 121.88 | -0.22% | |
| 122.86 | 124.01 | 121.87 | 122.15 | +0.33% | |
| 119.03 | 122.22 | 119.02 | 121.75 | +2.83% | |
| 119.35 | 119.62 | 117.74 | 118.40 | -1.61% | |
| 120.43 | 121.06 | 119.28 | 120.34 | +0.48% | |
| 118.73 | 120.71 | 117.88 | 119.77 | +1.02% | |
| 116.98 | 118.83 | 116.00 | 118.56 | +1.52% | |
| 117.65 | 118.30 | 116.07 | 116.78 | -1.13% | |
| 114.01 | 118.74 | 113.31 | 118.12 | +4.08% | |
| 117.30 | 118.64 | 113.35 | 113.49 | -1.99% | |
| 115.51 | 117.90 | 115.29 | 115.79 | +0.24% | |
| 114.65 | 116.35 | 114.00 | 115.51 | +0.06% | |
| 118.22 | 119.56 | 114.68 | 115.44 | -3.24% | |
| 117.44 | 120.40 | 117.22 | 119.31 | -0.23% | |
| 121.15 | 123.36 | 119.19 | 119.58 | -1.52% | |
| 121.58 | 124.00 | 121.31 | 121.43 | +0.86% | |
| 118.99 | 120.99 | 118.58 | 120.40 | +1.40% | |
| 120.35 | 121.73 | 118.67 | 118.74 | +0.08% | |
| 116.65 | 119.65 | 116.00 | 118.64 | +0.02% | |
| 120.01 | 122.58 | 118.53 | 118.62 | -0.67% | |
| 127.05 | 130.20 | 116.39 | 119.42 | -7.88% | |
| 129.60 | 130.46 | 128.60 | 129.63 | -1.23% | |
| 132.19 | 132.39 | 129.11 | 131.24 | -1.06% | |
| 132.55 | 134.15 | 131.62 | 132.65 | +0.08% | |
| 131.87 | 135.57 | 131.36 | 132.55 | +0.95% | |
| 136.07 | 136.92 | 130.51 | 131.30 | -2.75% | |
| 132.39 | 136.23 | 131.04 | 135.01 | +1.65% | |
| 131.98 | 133.69 | 131.71 | 132.82 | +1.70% | |
| 132.78 | 132.90 | 130.00 | 130.60 | -0.66% | |
| 127.51 | 131.63 | 127.17 | 131.47 | +1.98% | |
| 128.85 | 129.97 | 126.63 | 128.92 | -1.20% | |
| 130.34 | 131.29 | 129.64 | 130.49 | -0.56% | |
| 127.20 | 131.87 | 127.00 | 131.22 | +4.02% | |
| 125.15 | 126.53 | 122.55 | 126.15 | +2.37% | |
| 123.51 | 125.02 | 122.65 | 123.23 | +0.51% | |
| 123.74 | 123.99 | 121.22 | 122.60 | +1.34% | |
| 118.29 | 122.23 | 118.29 | 120.98 | +0.29% | |
| 118.99 | 120.64 | 117.60 | 120.63 | +4.28% | |
| 124.58 | 124.88 | 115.54 | 115.68 | -7.29% | |
| 126.70 | 126.83 | 123.43 | 124.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRUS chart for longer ranges.