Cirrus Logic (CRUS) Stock Chart & Stock Price History → The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad) Free CRUS Stock Alerts $110.02 -2.20 (-1.96%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Cirrus Logic Stock Price Performance5 Day Performance-0.59%1 Month Performance+34.14%3 Month Performance+21.88%6 Month Performance+45.49%Year-To-Date Performance+32.25%1 Year Performance+40.85% 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 Email Address Ad Crypto 101 MediaThe Overlooked Retirement Asset You Probably Don’t Own4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now. CRUS Stock Chart for Sunday, May, 19, 2024 CRUS Chart by TradingView Cirrus Logic Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$112.22$110.02-1.96%$111.20$108.68478,123 shs$5.93 billion05/16/2024$112.40$112.22-0.16%$112.67$110.34427,185 shs$6.05 billion05/15/2024$110.67$112.40+1.56%$112.67$109.89574,222 shs$6.06 billion05/14/2024$107.78$110.67+2.68%$111.74$107.71800,874 shs$5.97 billion05/13/2024$106.13$107.78+1.55%$108.25$105.53597,066 shs$5.81 billion05/10/2024$103.78$106.13+2.26%$107.00$103.35676,593 shs$5.72 billion Get the Latest News and Ratings for CRUS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cirrus Logic and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$102.24$103.78+1.51%$104.16$101.40699,785 shs$5.59 billion05/08/2024$91.13$102.24+12.19%$103.30$97.851.55 million shs$5.51 billion05/07/2024$90.02$91.13+1.23%$92.49$90.46798,414 shs$4.91 billion05/06/2024$88.48$90.02+1.74%$90.03$88.57484,971 shs$4.85 billion05/03/2024$85.91$88.48+2.99%$88.88$86.67325,867 shs$4.77 billion05/02/2024$84.00$85.91+2.27%$86.84$84.56389,025 shs$4.63 billion05/01/2024$88.57$84.00-5.16%$87.68$83.92534,125 shs$4.53 billion04/30/2024$90.30$88.57-1.92%$90.52$88.50315,312 shs$4.77 billion04/29/2024$88.53$90.30+2.00%$90.93$88.53251,415 shs$4.87 billion04/26/2024$87.31$88.53+1.40%$89.10$87.22203,839 shs$4.77 billion04/25/2024$86.29$87.31+1.18%$88.26$86.08230,015 shs$4.71 billion04/24/2024$84.25$86.29+2.42%$87.18$85.40429,495 shs$4.65 billion04/23/2024$84.47$84.25-0.26%$85.48$84.03386,363 shs$4.54 billion04/22/2024$82.02$84.47+2.99%$85.20$82.03475,729 shs$4.55 billion04/19/2024$83.25$82.02-1.48%$83.59$81.30269,475 shs$4.42 billion04/18/2024$85.25$83.25-2.35%$85.00$82.96232,619 shs$4.49 billion04/17/2024$85.81$85.25-0.65%$86.83$85.25264,622 shs$4.59 billion04/16/2024$86.97$85.81-1.33%$86.94$85.76261,920 shs$4.63 billion04/15/2024$88.56$86.97-1.80%$89.24$86.35274,493 shs$4.69 billion04/12/2024$90.85$88.56-2.52%$89.68$87.62422,654 shs$4.77 billion04/11/2024$90.17$90.85+0.75%$90.86$89.43315,030 shs$4.90 billion04/10/2024$93.56$90.17-3.62%$92.66$89.53279,119 shs$4.86 billion04/09/2024$91.70$93.56+2.03%$93.68$92.38246,155 shs$5.04 billion04/08/2024$91.77$91.70-0.08%$93.19$91.67201,254 shs$4.94 billion04/05/2024$90.45$91.77+1.46%$91.80$90.04272,844 shs$4.95 billion04/04/2024$91.65$90.45-1.31%$93.56$89.92217,384 shs$4.88 billion04/03/2024$91.70$91.65-0.05%$92.25$90.51322,214 shs$4.94 billion04/02/2024$91.87$91.70-0.19%$91.83$90.10308,275 shs$4.94 billion04/01/2024$92.56$91.87-0.75%$93.77$91.43404,789 shs$4.95 billion03/29/2024$92.56$92.56$92.78$91.73253,461 shs$4.99 billion03/28/2024$91.94$92.56+0.67%$92.77$91.73253,459 shs$4.99 billion03/27/2024$89.35$91.94+2.90%$91.95$89.77207,650 shs$4.96 billion03/26/2024$90.28$89.35-1.03%$90.99$89.32213,543 shs$4.82 billion03/25/2024$90.87$90.28-0.65%$90.97$89.74214,812 shs$4.87 billionBible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.Click here for the full story…03/22/2024$90.24$90.87+0.70%$91.27$90.05303,270 shs$4.90 billion03/21/2024$90.52$90.24-0.31%$92.35$90.23320,563 shs$4.86 billion03/20/2024$88.63$90.52+2.13%$90.83$88.51318,389 shs$4.88 billion03/19/2024$88.90$88.63-0.30%$89.26$87.39307,625 shs$4.78 billion03/18/2024$88.67$88.90+0.26%$91.12$88.89365,196 shs$4.79 billion03/15/2024$89.89$88.67-1.36%$90.27$88.56918,240 shs$4.78 billion03/14/2024$91.53$89.89-1.79%$91.78$89.05574,613 shs$4.85 billion03/13/2024$93.47$91.53-2.08%$93.40$91.39318,135 shs$4.93 billion03/12/2024$92.75$93.47+0.78%$93.89$92.45235,882 shs$5.04 billion03/11/2024$92.51$92.75+0.26%$93.17$91.27290,553 shs$5.00 billion03/08/2024$94.26$92.51-1.86%$94.99$92.45269,420 shs$4.99 billion03/07/2024$91.27$94.26+3.28%$95.55$92.37343,067 shs$5.08 billion03/06/2024$89.34$91.27+2.16%$92.86$90.39403,395 shs$4.92 billion03/05/2024$92.16$89.34-3.06%$91.23$88.70528,160 shs$4.82 billion03/04/2024$93.23$92.16-1.15%$94.24$92.08372,572 shs$4.97 billion03/01/2024$91.82$93.23+1.54%$93.40$91.75429,914 shs$5.03 billion02/29/2024$89.83$91.82+2.22%$91.97$89.53760,069 shs$4.95 billion02/28/2024$91.30$89.83-1.61%$90.60$89.33382,414 shs$4.84 billion02/27/2024$91.97$91.30-0.73%$93.40$91.22729,519 shs$4.92 billion02/26/2024$91.96$91.97+0.01%$93.01$91.86352,630 shs$4.96 billion02/23/2024$91.75$91.96+0.23%$92.81$91.23330,010 shs$4.96 billion02/22/2024$90.37$91.75+1.53%$92.56$91.15347,179 shs$4.95 billion02/21/2024$89.98$90.37+0.43%$90.69$89.36431,320 shs$4.87 billion02/20/2024$90.27$89.98-0.32%$90.49$89.05392,098 shs$4.85 billion02/19/2024$90.27$90.27$92.34$90.25381,200 shs$4.87 billion Related Companies: Silicon Laboratories Stock Price Chart Power Integrations Stock Price Chart Rambus Stock Price Chart Diodes Stock Price Chart Semtech Stock Price Chart MACOM Technology Solutions Stock Price Chart Ambarella Stock Price Chart MaxLinear Stock Price Chart SunPower Stock Price Chart Lattice Semiconductor Stock Price Chart Receive CRUS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cirrus Logic and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CRUS) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsDems have chosen Biden replacement?Paradigm PressHow Biden has already won 2024Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersA letter is coming from the "Bureau of the Fiscal Service".Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cirrus Logic, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.