CRUS - CIRRUS LOGIC, INC.
130.37
-3.910 -2.999%
Share volume: 556,487
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$134.28
-3.91
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $131.38 | $131.38 | $132.63 | $132.63 | $129.68 | $129.68 | $130.37 | $130.37 | 556,487 | $556,487.00 |
| 03-05-2026 | $137.40 | $137.40 | $138.79 | $138.79 | $133.00 | $133.00 | $134.28 | $134.28 | 485,986 | $485,986.00 |
| 03-04-2026 | $139.04 | $139.04 | $142.52 | $142.52 | $137.04 | $137.04 | $137.81 | $137.81 | 491,187 | $491,187.00 |
| 03-03-2026 | $139.90 | $139.90 | $140.82 | $140.82 | $136.18 | $136.18 | $138.38 | $138.38 | 647,266 | $647,266.00 |
| 03-02-2026 | $139.90 | $139.90 | $143.63 | $143.63 | $138.69 | $138.69 | $143.03 | $143.03 | 382,166 | $382,166.00 |
| 02-27-2026 | $142.94 | $142.94 | $142.94 | $142.94 | $138.91 | $138.91 | $141.12 | $141.12 | 997,916 | $997,916.00 |
| 02-26-2026 | $143.57 | $143.57 | $145.92 | $145.92 | $142.02 | $142.02 | $145.02 | $145.02 | 666,760 | $666,760.00 |
| 02-25-2026 | $145.18 | $145.18 | $145.45 | $145.45 | $143.29 | $143.29 | $143.57 | $143.57 | 501,437 | $501,437.00 |
| 02-24-2026 | $144.18 | $144.18 | $146.75 | $146.75 | $143.06 | $143.06 | $145.10 | $145.10 | 473,904 | $473,904.00 |
| 02-23-2026 | $141.87 | $141.87 | $143.55 | $143.55 | $139.86 | $139.86 | $142.95 | $142.95 | 601,540 | $601,540.00 |