Cirrus Logic, Inc. (CRUS) Stock Price History
Historical prices from 1989 to 2026
- 1M
- +7.8%
- 3M
- -27.2%
- YTD
- +0.6%
- 1Y
- -5.4%
- 3Y
- +18.8%
- 5Y
- +7.2%
Loading 10-year price history...
CRUS Historical Performance
CRUS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -79.9%
- 2003 annual price return
- +139.6%
- 2004 annual price return
- -29.2%
- 2005 annual price return
- +24.9%
- 2006 annual price return
- -0.6%
- 2007 annual price return
- -24.5%
- 2008 annual price return
- -46.6%
- 2009 annual price return
- +141.0%
- 2010 annual price return
- +131.3%
- 2011 annual price return
- -3.9%
- 2012 annual price return
- +79.7%
- 2013 annual price return
- -31.6%
- 2014 annual price return
- +17.0%
- 2015 annual price return
- +24.5%
- 2016 annual price return
- +93.0%
- 2017 annual price return
- -9.4%
- 2018 annual price return
- -37.7%
- 2019 annual price return
- +140.5%
- 2020 annual price return
- -3.3%
- 2021 annual price return
- +9.4%
- 2022 annual price return
- -20.8%
- 2023 annual price return
- +14.9%
- 2024 annual price return
- +21.9%
- 2025 annual price return
- +19.2%
- 2026 annual price return
- +8.1%
CRUS Stock Price Trajectory (1989–2026)
As of September 23, 2026, Cirrus Logic, Inc. (CRUS) trades at $120.38, representing a -5.4% return over the past year. The stock has delivered a +41.5% total return over five years (+7.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $180.42 on May 27, 2026. From this peak, CRUS has corrected -33.3%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SYNA (+33.7% 1Y), MTSI (+116.0% 1Y), and DIOD (+74.5% 1Y), CRUS has underperformed the peer group average. Compare CRUS vs SYNA →
CRUS Historical Price Data · from 1989
Rows 1–50 of 9,390| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 120.39 | 120.76 | 119.00 | 120.38 | 605K | +0.33% |
| 2026-09-21 | 119.00 | 120.54 | 117.79 | 119.98 | 590K | +0.98% |
| 2026-09-18 | 120.84 | 121.29 | 118.23 | 118.82 | 1.86M | -1.29% |
| 2026-09-17 | 119.18 | 121.52 | 117.93 | 120.37 | 728K | +2.01% |
| 2026-09-16 | 122.79 | 123.61 | 115.92 | 118.00 | 873K | -3.44% |
| 2026-09-15 | 117.93 | 124.75 | 117.55 | 122.21 | 1.32M | +5.05% |
| 2026-09-14 | 115.97 | 118.82 | 114.71 | 116.34 | 834K | -2.06% |
| 2026-09-11 | 117.00 | 120.46 | 116.83 | 118.79 | 1.03M | +1.98% |
| 2026-09-10 | 109.60 | 116.56 | 108.77 | 116.48 | 1.06M | +5.20% |
| 2026-09-09 | 110.92 | 111.21 | 108.23 | 110.72 | 772K | -0.04% |
| 2026-09-08 | 113.92 | 114.55 | 110.50 | 110.76 | 1.03M | -2.16% |
| 2026-09-04 | 113.13 | 114.09 | 111.27 | 113.21 | 1.04M | +0.07% |
| 2026-09-03 | 112.31 | 114.28 | 111.66 | 113.13 | 836K | +0.06% |
| 2026-09-02 | 109.30 | 114.53 | 109.30 | 113.06 | 1.17M | +3.66% |
| 2026-09-01 | 107.90 | 109.37 | 106.26 | 109.07 | 1.45M | -0.40% |
| 2026-08-31 | 108.92 | 109.75 | 108.08 | 109.51 | 1.09M | +0.95% |
| 2026-08-28 | 110.69 | 110.69 | 108.12 | 108.48 | 604K | -2.16% |
| 2026-08-27 | 111.56 | 111.56 | 108.81 | 110.88 | 603K | +0.49% |
| 2026-08-26 | 111.66 | 112.46 | 109.92 | 110.34 | 676K | -0.98% |
| 2026-08-25 | 112.84 | 113.01 | 110.58 | 111.43 | 590K | -0.19% |
| 2026-08-24 | 114.51 | 114.71 | 111.46 | 111.64 | 720K | -3.20% |
| 2026-08-21 | 117.18 | 117.26 | 114.67 | 115.33 | 613K | -1.34% |
| 2026-08-20 | 117.89 | 119.95 | 116.44 | 116.90 | 698K | -0.99% |
| 2026-08-19 | 118.16 | 119.44 | 116.28 | 118.07 | 1.02M | +1.02% |
| 2026-08-18 | 118.71 | 119.89 | 116.00 | 116.88 | 817K | -2.49% |
| 2026-08-17 | 120.97 | 121.96 | 119.61 | 119.87 | 735K | -1.01% |
| 2026-08-14 | 123.00 | 123.00 | 119.97 | 121.09 | 536K | -0.11% |
| 2026-08-13 | 121.98 | 123.35 | 120.76 | 121.22 | 798K | -0.55% |
| 2026-08-12 | 124.80 | 125.99 | 121.22 | 121.89 | 873K | -0.08% |
| 2026-08-11 | 123.58 | 125.77 | 120.82 | 121.99 | 720K | +0.12% |
| 2026-08-10 | 124.96 | 125.90 | 121.69 | 121.84 | 999K | -2.47% |
| 2026-08-07 | 125.79 | 126.57 | 122.67 | 124.92 | 902K | +1.14% |
| 2026-08-06 | 122.15 | 129.65 | 119.85 | 123.51 | 1.72M | -4.57% |
| 2026-08-05 | 132.09 | 134.38 | 128.78 | 129.42 | 996K | -3.12% |
| 2026-08-04 | 129.08 | 133.76 | 127.05 | 133.59 | 549K | +4.92% |
| 2026-08-03 | 127.99 | 129.07 | 125.44 | 127.33 | 800K | -1.56% |
| 2026-07-31 | 132.21 | 133.84 | 128.84 | 129.35 | 887K | -1.90% |
| 2026-07-30 | 134.39 | 137.04 | 131.07 | 131.86 | 703K | -1.65% |
| 2026-07-29 | 134.32 | 136.39 | 131.75 | 134.07 | 894K | -1.53% |
| 2026-07-28 | 134.69 | 136.83 | 133.10 | 136.16 | 761K | +0.03% |
| 2026-07-27 | 134.33 | 136.33 | 132.86 | 136.12 | 514K | +1.88% |
| 2026-07-24 | 133.53 | 136.71 | 132.89 | 133.61 | 544K | +0.06% |
| 2026-07-23 | 137.09 | 137.09 | 131.63 | 133.53 | 1.01M | -4.27% |
| 2026-07-22 | 138.81 | 140.67 | 138.25 | 139.49 | 405K | +0.05% |
| 2026-07-21 | 139.11 | 140.75 | 137.56 | 139.42 | 465K | +1.92% |
| 2026-07-20 | 138.57 | 139.79 | 136.64 | 136.79 | 604K | -0.86% |
| 2026-07-17 | 134.02 | 138.59 | 134.02 | 137.98 | 688K | +0.74% |
| 2026-07-16 | 136.33 | 137.23 | 134.77 | 136.97 | 667K | -1.51% |
| 2026-07-15 | 139.25 | 141.00 | 137.01 | 139.07 | 602K | +1.24% |
| 2026-07-14 | 149.81 | 150.82 | 136.01 | 137.36 | 973K | -6.25% |
CRUS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CRUS — Frequently Asked Questions
Quick answers to the most common questions about buying CRUS stock.
How has CRUS stock performed recently?
CRUS declined -5.4% over the past year, below its 5-year annualized CAGR of +7.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CRUS's all-time high price?
Cirrus Logic, Inc. reached $180.42 on 2026-05-27. The 52-week high is $180.42. Current 1-year return of -5.4% places the stock further from 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 1989-2026, downloadable in CSV format.