CRUS
Cirrus Logic, Inc. NMS · CRUS
$138.77
-0.65
(-0.47%)
Pullback · -1.28σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CRUS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $138.81 | $140.59 | $138.25 | $138.77 | 0.1M |
| 2026-07-21 | $139.11 | $140.75 | $137.56 | $139.42 | 0.5M |
| 2026-07-20 | $138.57 | $139.79 | $136.64 | $136.79 | 0.6M |
| 2026-07-17 | $134.02 | $138.59 | $134.02 | $137.98 | 0.7M |
| 2026-07-16 | $136.33 | $137.23 | $134.77 | $136.97 | 0.7M |
| 2026-07-15 | $139.25 | $141.00 | $137.01 | $139.07 | 0.6M |
| 2026-07-14 | $149.81 | $150.82 | $136.01 | $137.36 | 1.0M |
| 2026-07-13 | $148.41 | $148.91 | $145.01 | $146.51 | 0.5M |
| 2026-07-10 | $149.03 | $152.21 | $148.00 | $150.36 | 0.5M |
| 2026-07-09 | $150.00 | $152.67 | $149.90 | $149.92 | 0.6M |
| 2026-07-08 | $147.09 | $149.06 | $146.35 | $146.79 | 0.9M |
| 2026-07-07 | $143.88 | $148.32 | $143.69 | $146.57 | 0.5M |
| 2026-07-06 | $147.80 | $150.93 | $147.12 | $148.83 | 0.5M |
| 2026-07-02 | $146.52 | $149.28 | $142.05 | $146.24 | 0.7M |
| 2026-07-01 | $147.02 | $147.66 | $144.62 | $146.42 | 0.7M |
| 2026-06-30 | $146.43 | $148.98 | $145.80 | $148.53 | 0.6M |
| 2026-06-29 | $145.67 | $148.17 | $142.40 | $146.35 | 0.8M |
| 2026-06-26 | $150.70 | $151.13 | $145.46 | $146.50 | 1.0M |
| 2026-06-25 | $160.78 | $163.76 | $152.52 | $153.98 | 0.6M |
| 2026-06-24 | $158.44 | $158.59 | $155.32 | $157.67 | 0.4M |
| 2026-06-23 | $158.15 | $161.81 | $155.00 | $157.78 | 0.6M |
| 2026-06-22 | $167.29 | $168.87 | $165.16 | $165.41 | 0.5M |
| 2026-06-18 | $165.10 | $166.28 | $163.18 | $165.29 | 1.0M |
| 2026-06-17 | $162.66 | $164.56 | $159.48 | $160.27 | 0.4M |
| 2026-06-16 | $165.51 | $169.02 | $160.38 | $160.76 | 0.4M |
| 2026-06-15 | $169.55 | $171.11 | $165.13 | $165.94 | 0.4M |
| 2026-06-12 | $162.78 | $166.72 | $160.68 | $164.09 | 0.4M |
| 2026-06-11 | $161.45 | $163.28 | $157.27 | $162.93 | 0.5M |
| 2026-06-10 | $162.48 | $165.69 | $156.77 | $157.87 | 0.6M |
| 2026-06-09 | $168.29 | $169.17 | $156.29 | $164.07 | 0.7M |
| 2026-06-08 | $168.39 | $169.68 | $164.74 | $165.66 | 0.6M |
| 2026-06-05 | $171.75 | $172.04 | $163.80 | $164.40 | 0.4M |
| 2026-06-04 | $175.65 | $178.20 | $172.74 | $175.63 | 0.4M |
| 2026-06-03 | $170.83 | $180.18 | $170.81 | $178.90 | 0.5M |
| 2026-06-02 | $170.12 | $170.70 | $164.74 | $170.62 | 0.9M |
| 2026-06-01 | $167.73 | $172.00 | $167.41 | $167.73 | 0.6M |
| 2026-05-29 | $175.70 | $177.12 | $168.49 | $169.95 | 0.7M |
| 2026-05-28 | $173.64 | $175.25 | $169.33 | $174.33 | 0.4M |
| 2026-05-27 | $180.17 | $180.42 | $172.14 | $173.59 | 0.4M |
| 2026-05-26 | $173.73 | $178.57 | $171.40 | $178.30 | 0.5M |
| 2026-05-22 | $166.65 | $172.36 | $166.65 | $171.17 | 0.4M |
| 2026-05-21 | $164.40 | $168.66 | $164.39 | $166.62 | 0.5M |
| 2026-05-20 | $161.27 | $166.15 | $158.09 | $166.01 | 0.9M |
| 2026-05-19 | $157.37 | $161.81 | $156.67 | $161.14 | 0.6M |
| 2026-05-18 | $161.11 | $163.37 | $158.75 | $160.28 | 0.7M |
| 2026-05-15 | $159.89 | $161.32 | $158.00 | $159.71 | 0.4M |
| 2026-05-14 | $166.70 | $167.20 | $161.07 | $162.84 | 0.5M |
| 2026-05-13 | $170.20 | $170.44 | $164.44 | $166.45 | 0.6M |
| 2026-05-12 | $172.30 | $172.30 | $162.87 | $166.47 | 0.5M |
| 2026-05-11 | $173.14 | $176.32 | $169.29 | $174.23 | 0.6M |
| 2026-05-08 | $175.27 | $175.40 | $166.50 | $171.67 | 0.8M |
| 2026-05-07 | $175.47 | $179.00 | $169.73 | $171.68 | 1.2M |
| 2026-05-06 | $171.53 | $172.66 | $167.01 | $167.69 | 1.1M |
| 2026-05-05 | $165.05 | $171.31 | $165.00 | $171.22 | 0.7M |
| 2026-05-04 | $163.99 | $166.01 | $162.00 | $164.17 | 0.5M |
| 2026-05-01 | $162.05 | $164.35 | $159.54 | $164.24 | 0.6M |
| 2026-04-30 | $159.50 | $163.19 | $157.26 | $163.08 | 0.9M |
| 2026-04-29 | $164.97 | $165.03 | $156.25 | $157.29 | 0.9M |
| 2026-04-28 | $169.00 | $169.75 | $161.70 | $162.51 | 0.7M |
| 2026-04-27 | $174.73 | $174.84 | $169.91 | $170.79 | 0.5M |
| 2026-04-24 | $175.00 | $175.78 | $171.56 | $174.17 | 0.5M |
| 2026-04-23 | $171.58 | $173.84 | $170.50 | $172.81 | 0.5M |
| 2026-04-22 | $171.59 | $173.00 | $167.85 | $169.89 | 0.6M |
| 2026-04-21 | $169.16 | $171.03 | $167.75 | $169.77 | 0.8M |
| 2026-04-20 | $167.81 | $170.04 | $167.07 | $168.38 | 0.6M |
| 2026-04-17 | $167.49 | $168.92 | $163.85 | $167.80 | 0.7M |
| 2026-04-16 | $159.05 | $165.28 | $159.00 | $164.84 | 1.0M |
| 2026-04-15 | $159.89 | $161.00 | $155.59 | $157.71 | 0.6M |
| 2026-04-14 | $161.46 | $161.65 | $158.71 | $160.75 | 0.5M |
| 2026-04-13 | $159.78 | $161.36 | $157.25 | $161.10 | 0.5M |
| 2026-04-10 | $160.57 | $162.51 | $158.08 | $160.00 | 0.6M |
| 2026-04-09 | $154.68 | $160.66 | $154.04 | $159.71 | 0.7M |
| 2026-04-08 | $150.08 | $155.95 | $148.00 | $154.82 | 1.0M |
| 2026-04-07 | $148.24 | $149.85 | $145.50 | $147.35 | 0.7M |
| 2026-04-06 | $148.58 | $150.88 | $146.59 | $148.78 | 0.6M |
| 2026-04-02 | $144.00 | $147.63 | $143.24 | $147.13 | 0.5M |
| 2026-04-01 | $144.46 | $149.29 | $144.33 | $147.13 | 0.7M |
| 2026-03-31 | $140.35 | $145.14 | $140.20 | $144.62 | 0.5M |
| 2026-03-30 | $144.92 | $145.05 | $136.96 | $138.33 | 0.5M |
| 2026-03-27 | $145.87 | $146.51 | $141.61 | $143.39 | 0.6M |
| 2026-03-26 | $141.94 | $154.90 | $140.20 | $148.69 | 1.7M |
| 2026-03-25 | $143.50 | $145.00 | $141.76 | $143.31 | 0.3M |
| 2026-03-24 | $135.69 | $143.69 | $135.69 | $142.91 | 0.6M |
| 2026-03-23 | $138.27 | $138.70 | $135.94 | $136.88 | 0.4M |
| 2026-03-20 | $136.74 | $137.85 | $134.74 | $136.07 | 1.2M |
| 2026-03-19 | $131.72 | $137.70 | $130.44 | $136.74 | 0.4M |
| 2026-03-18 | $135.70 | $136.90 | $133.50 | $134.01 | 0.4M |
| 2026-03-17 | $136.00 | $139.00 | $134.91 | $135.87 | 0.4M |
| 2026-03-16 | $136.51 | $138.00 | $135.00 | $135.22 | 0.5M |
| 2026-03-13 | $133.21 | $136.48 | $132.85 | $133.71 | 0.4M |
| 2026-03-12 | $133.76 | $134.68 | $130.67 | $132.59 | 0.5M |
| 2026-03-11 | $134.91 | $137.01 | $133.94 | $135.38 | 0.5M |
| 2026-03-10 | $134.02 | $135.68 | $133.33 | $134.19 | 0.7M |
| 2026-03-09 | $128.94 | $134.19 | $127.75 | $133.96 | 0.5M |
| 2026-03-06 | $131.38 | $132.63 | $129.68 | $130.37 | 0.6M |
| 2026-03-05 | $137.40 | $138.79 | $133.00 | $134.28 | 0.5M |
| 2026-03-04 | $139.04 | $142.52 | $137.04 | $137.81 | 0.5M |
| 2026-03-03 | $139.90 | $140.82 | $136.18 | $138.38 | 0.6M |
| 2026-03-02 | $139.90 | $143.63 | $138.69 | $143.03 | 0.4M |
| 2026-02-27 | $142.94 | $142.94 | $138.91 | $141.12 | 1.0M |
| 2026-02-26 | $143.57 | $145.92 | $142.02 | $145.02 | 0.7M |
| 2026-02-25 | $145.18 | $145.45 | $143.29 | $143.57 | 0.5M |
| 2026-02-24 | $144.18 | $146.75 | $143.06 | $145.10 | 0.5M |
| 2026-02-23 | $141.87 | $143.55 | $139.86 | $142.95 | 0.6M |
| 2026-02-20 | $139.69 | $144.68 | $139.69 | $142.14 | 0.5M |
| 2026-02-19 | $145.21 | $145.62 | $136.81 | $140.29 | 0.7M |
| 2026-02-18 | $144.72 | $146.58 | $144.36 | $145.98 | 0.5M |
| 2026-02-17 | $143.58 | $146.73 | $141.55 | $144.24 | 0.7M |
| 2026-02-13 | $141.34 | $146.49 | $140.38 | $144.63 | 0.7M |
| 2026-02-12 | $141.29 | $144.79 | $139.26 | $142.05 | 0.6M |
| 2026-02-11 | $144.00 | $146.88 | $140.47 | $141.18 | 0.9M |
| 2026-02-10 | $139.49 | $142.53 | $139.27 | $142.08 | 1.0M |
| 2026-02-09 | $142.09 | $142.59 | $138.56 | $139.63 | 1.0M |
| 2026-02-06 | $140.01 | $144.76 | $138.60 | $142.78 | 1.0M |
| 2026-02-05 | $134.11 | $141.49 | $131.04 | $140.10 | 1.3M |
| 2026-02-04 | $128.00 | $144.24 | $126.15 | $134.91 | 2.0M |
| 2026-02-03 | $130.50 | $130.87 | $123.70 | $124.58 | 0.9M |
| 2026-02-02 | $126.04 | $132.90 | $125.33 | $130.53 | 0.8M |
| 2026-01-30 | $128.27 | $131.74 | $127.72 | $130.34 | 1.4M |
| 2026-01-29 | $130.20 | $130.32 | $125.05 | $130.18 | 0.7M |
| 2026-01-28 | $128.23 | $131.51 | $127.00 | $130.66 | 0.4M |
| 2026-01-27 | $129.44 | $131.20 | $128.85 | $129.60 | 0.4M |
| 2026-01-26 | $127.07 | $128.37 | $126.36 | $128.26 | 0.4M |
| 2026-01-23 | $129.91 | $130.31 | $125.85 | $127.33 | 0.4M |
| 2026-01-22 | $132.40 | $133.31 | $129.71 | $130.62 | 0.6M |