Cirrus Logic, Inc. (CRUS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CRUS Stock Price Trajectory (2011–2026)
As of March 2, 2026, Cirrus Logic, Inc. (CRUS) trades at $141.12, representing a +35.4% return over the past year. The stock has delivered a +11.1% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $147.46 on August 29, 2024. From this peak, CRUS has corrected -4.3%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AVGO (+60.2% 1Y), TXN (+8.2% 1Y), and ADI (+54.7% 1Y), CRUS has underperformed the peer group average. Compare CRUS vs AVGO →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 143.51 | 143.51 | 138.91 | 141.12 | 141 | -2.69% |
| 2026-02-26 | 143.57 | 145.92 | 142.02 | 145.02 | 145 | +1.01% |
| 2026-02-25 | 145.18 | 145.45 | 143.24 | 143.57 | 143 | -1.05% |
| 2026-02-24 | 144.18 | 146.75 | 143.06 | 145.10 | 145 | +1.50% |
| 2026-02-23 | 139.86 | 143.55 | 139.86 | 142.95 | 142 | +0.57% |
| 2026-02-20 | 139.69 | 144.68 | 139.69 | 142.14 | 142 | +1.32% |
| 2026-02-19 | 145.21 | 145.21 | 136.81 | 140.29 | 661K | -3.90% |
| 2026-02-18 | 144.87 | 146.58 | 144.36 | 145.98 | 463K | -0.25% |
| 2026-02-17 | 144.39 | 146.73 | 144.03 | 146.34 | 25K | +1.18% |
| 2026-02-13 | 141.34 | 146.49 | 140.38 | 144.63 | 676K | +1.82% |
| 2026-02-12 | 141.29 | 144.79 | 139.26 | 142.05 | 564K | +0.62% |
| 2026-02-11 | 144.00 | 146.88 | 140.47 | 141.18 | 885K | -0.63% |
| 2026-02-10 | 139.49 | 142.53 | 139.27 | 142.08 | 953K | +1.75% |
| 2026-02-09 | 142.09 | 142.59 | 138.56 | 139.63 | 953K | -2.21% |
| 2026-02-06 | 140.01 | 144.76 | 138.60 | 142.78 | 999K | +1.91% |
| 2026-02-05 | 134.11 | 141.49 | 131.04 | 140.10 | 1.29M | +3.85% |
| 2026-02-04 | 128.00 | 144.24 | 126.15 | 134.91 | 2.03M | +8.29% |
| 2026-02-03 | 130.50 | 130.87 | 123.70 | 124.58 | 915K | -4.56% |
| 2026-02-02 | 126.04 | 132.90 | 125.33 | 130.53 | 834K | +0.15% |
| 2026-01-30 | 128.27 | 131.74 | 127.72 | 130.34 | 1.36M | +0.12% |
| 2026-01-29 | 130.20 | 130.32 | 125.05 | 130.18 | 696K | -0.37% |
| 2026-01-28 | 128.23 | 131.51 | 127.00 | 130.66 | 441K | +0.82% |
| 2026-01-27 | 129.44 | 131.20 | 128.85 | 129.60 | 393K | +1.04% |
| 2026-01-26 | 127.07 | 128.37 | 126.36 | 128.26 | 354K | +0.73% |
| 2026-01-24 | 129.91 | 130.31 | 125.84 | 127.33 | 365K | 0.00% |
| 2026-01-23 | 129.91 | 130.31 | 125.85 | 127.33 | 366K | -2.52% |
| 2026-01-22 | 132.40 | 133.31 | 129.71 | 130.62 | 584K | -0.51% |
| 2026-01-21 | 127.26 | 133.87 | 126.48 | 131.29 | 1.10M | +4.49% |
| 2026-01-20 | 121.56 | 127.61 | 121.56 | 125.65 | 703K | +1.98% |
| 2026-01-16 | 124.16 | 125.00 | 122.20 | 123.21 | 281K | -0.06% |
See CRUS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CRUS Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CRUS vs NVDA
See how CRUS stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has CRUS stock performed recently?
CRUS returned +35.4% over the past year, beating its 5-year annualized CAGR of +11.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CRUS's all-time high price?
Cirrus Logic, Inc. reached $147.46 on 2024-08-29. The 52-week high is $146.88. Current 1-year return of +35.4% places the stock closer to historical peaks.
Where can I download CRUS historical price data?
This page provides CRUS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.