Free Trial
→ The next market Nvidia is positioned to dominate … (From Weiss Ratings) (Ad) Buy CRUS Stock  Free CRUS Stock Alerts

Cirrus Logic (CRUS) Stock Chart & Stock Price History

Cirrus Logic logo
$96.04 +2.49 (+2.66%)
As of 04:00 PM Eastern
Compare

Cirrus Logic Stock Price Performance

5 Day
Performance
+1.12%
1 Month
Performance
-5.07%
3 Month
Performance
-4.86%
6 Month
Performance
-17.30%
Year-To-Date
Performance
-5.14%
1 Year
Performance
+6.65%
Receive CRUS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cirrus Logic and its competitors with MarketBeat's FREE daily newsletter.

CRUS Stock Chart for Wednesday, April, 30, 2025

CRUS Chart by TradingView

Cirrus Logic Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2025$93.67$93.55
-0.13%		$94.44$91.48361,978 shs$4.97 billion
04/28/2025$93.41$93.67
+0.28%		$94.02$92.20372,465 shs$4.98 billion
04/25/2025$92.40$93.41
+1.09%		$93.79$91.21400,269 shs$4.96 billion
04/24/2025$88.76$92.40
+4.10%		$93.20$89.64557,594 shs$4.91 billion
04/23/2025$86.74$88.76
+2.33%		$91.28$87.94473,214 shs$4.72 billion
04/22/2025$85.78$86.74
+1.12%		$87.56$85.67463,406 shs$4.61 billion
04/21/2025$85.58$85.78
+0.23%		$85.91$83.43715,044 shs$4.56 billion
04/18/2025$85.58$85.58$86.48$85.04519,758 shs$4.55 billion
04/17/2025$85.52$85.58
+0.07%		$86.48$85.04519,758 shs$4.55 billion
04/16/2025$86.95$85.52
-1.64%		$86.49$83.04465,761 shs$4.54 billion
04/15/2025$87.41$86.95
-0.53%		$88.61$86.86458,251 shs$4.62 billion
04/14/2025$86.27$87.41
+1.32%		$88.98$86.00755,613 shs$4.65 billion
04/11/2025$84.85$86.27
+1.67%		$87.40$82.02879,223 shs$4.58 billion
04/10/2025$90.23$84.85
-5.96%		$87.88$81.67829,629 shs$4.51 billion
04/09/2025$77.43$90.23
+16.53%		$90.89$76.701.42 million shs$4.80 billion
04/09/2025$77.43$90.23
+16.53%		$90.89$76.701.42 million shs$4.80 billion
04/08/2025$82.93$77.43
-6.63%		$85.55$75.83960,299 shs$4.12 billion
04/08/2025$82.93$77.43
-6.63%		$85.55$75.83960,299 shs$4.12 billion
04/07/2025$83.23$82.93
-0.36%		$88.42$78.501.32 million shs$4.41 billion
04/04/2025$88.85$83.23
-6.33%		$86.65$82.161.09 million shs$4.42 billion
04/03/2025$98.58$88.85
-9.87%		$95.16$88.421.06 million shs$4.72 billion
04/02/2025$99.83$98.58
-1.25%		$99.97$98.03479,515 shs$5.24 billion
04/01/2025$99.65$99.83
+0.18%		$100.63$98.02401,354 shs$5.31 billion
03/31/2025$99.51$99.65
+0.14%		$99.92$96.01550,839 shs$5.30 billion
Related Companies

This page (NASDAQ:CRUS) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
The July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...
Crypto Swap Profits | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Elon Musk’s next move from the Oval Office?
No one is closer to President Trump than Tesla CEO Elon Musk. He's been dubbed Trump's "first buddy." Tr...
Weiss Ratings | Sponsored
China’s next move could destroy U.S. tech
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored
This isn’t a trade war. It’s worse…
Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...
Stansberry Research | Sponsored