CRUS - CIRRUS LOGIC, INC.
168.38
0.580 0.344%
Share volume: 571,433
Last Updated: 04-20-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$167.80
0.58
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $167.81 | $167.81 | $170.04 | $170.04 | $167.07 | $167.07 | $168.38 | $168.38 | 571,433 | $571,433.00 |
| 04-17-2026 | $167.49 | $167.49 | $168.92 | $168.92 | $163.85 | $163.85 | $167.80 | $167.80 | 701,527 | $701,527.00 |
| 04-16-2026 | $159.05 | $159.05 | $165.28 | $165.28 | $159.00 | $159.00 | $164.84 | $164.84 | 1,001,475 | $1,001,475.00 |
| 04-15-2026 | $159.89 | $159.89 | $161.00 | $161.00 | $155.59 | $155.59 | $157.71 | $157.71 | 556,767 | $556,767.00 |
| 04-14-2026 | $161.46 | $161.46 | $161.65 | $161.65 | $158.71 | $158.71 | $160.75 | $160.75 | 499,795 | $499,795.00 |
| 04-13-2026 | $159.78 | $159.78 | $161.36 | $161.36 | $157.25 | $157.25 | $161.10 | $161.10 | 541,981 | $541,981.00 |
| 04-10-2026 | $160.57 | $160.57 | $162.51 | $162.51 | $158.08 | $158.08 | $160.00 | $160.00 | 646,346 | $646,346.00 |
| 04-09-2026 | $154.68 | $154.68 | $160.66 | $160.66 | $154.04 | $154.04 | $159.71 | $159.71 | 729,031 | $729,031.00 |
| 04-08-2026 | $150.08 | $150.08 | $155.95 | $155.95 | $148.00 | $148.00 | $154.82 | $154.82 | 978,496 | $978,496.00 |
| 04-07-2026 | $148.24 | $148.24 | $149.85 | $149.85 | $145.50 | $145.50 | $147.35 | $147.35 | 684,416 | $684,416.00 |