Cirrus Logic, Inc. (CRUS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CRUS Historical Performance
Short-Term Returns
CRUS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Cirrus Logic, Inc. (CRUS) trades at $171.67, representing a +75.9% return over the past year. The stock has delivered a +129.3% total return over five years (+18.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $179.00 on May 7, 2026. From this peak, CRUS has corrected -4.1%, currently trading 32% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SYNA (+109.8% 1Y), MTSI (+200.8% 1Y), and DIOD (+179.0% 1Y), CRUS has underperformed the peer group average. Compare CRUS vs SYNA →
CRUS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 175.27 | 175.37 | 166.50 | 171.67 | 767K | -0.01% |
| 2026-05-07 | 169.07 | 179.00 | 169.07 | 171.68 | 1.14M | +2.38% |
| 2026-05-06 | 171.53 | 172.66 | 167.01 | 167.69 | 1.04M | -2.06% |
| 2026-05-05 | 165.05 | 171.31 | 165.00 | 171.22 | 334K | +4.29% |
| 2026-05-04 | 164.00 | 165.90 | 162.00 | 164.17 | 425K | -0.04% |
| 2026-05-01 | 162.05 | 164.34 | 159.54 | 164.24 | 505K | +0.71% |
| 2026-04-30 | 159.50 | 163.15 | 157.26 | 163.08 | 562K | +3.68% |
| 2026-04-29 | 164.97 | 165.03 | 156.55 | 157.29 | 834K | -3.21% |
| 2026-04-28 | 169.03 | 169.75 | 161.70 | 162.51 | 688K | -4.85% |
| 2026-04-27 | 174.50 | 174.84 | 169.97 | 170.79 | 514K | -1.94% |
| 2026-04-24 | 174.03 | 175.78 | 171.56 | 174.17 | 399K | +0.79% |
| 2026-04-23 | 171.58 | 173.84 | 170.50 | 172.81 | 508K | +1.72% |
| 2026-04-22 | 171.59 | 173.00 | 168.00 | 169.89 | 559K | +0.07% |
| 2026-04-21 | 169.16 | 170.98 | 167.75 | 169.77 | 625K | +0.83% |
| 2026-04-20 | 167.81 | 170.04 | 167.07 | 168.38 | 570K | +0.35% |
| 2026-04-17 | 164.40 | 168.92 | 163.85 | 167.80 | 631K | +1.80% |
| 2026-04-16 | 159.94 | 165.28 | 159.00 | 164.84 | 941K | +4.52% |
| 2026-04-15 | 159.89 | 161.00 | 155.59 | 157.71 | 557K | -1.89% |
| 2026-04-14 | 161.46 | 161.65 | 158.71 | 160.75 | 491K | -0.22% |
| 2026-04-13 | 160.00 | 161.36 | 157.25 | 161.10 | 504K | +0.69% |
| 2026-04-10 | 160.57 | 162.51 | 158.08 | 160.00 | 624K | +0.18% |
| 2026-04-09 | 154.68 | 160.66 | 154.04 | 159.71 | 705K | +3.16% |
| 2026-04-08 | 150.97 | 155.95 | 148.00 | 154.82 | 948K | +5.07% |
| 2026-04-07 | 148.24 | 149.85 | 145.50 | 147.35 | 669K | -0.96% |
| 2026-04-06 | 148.58 | 150.88 | 146.59 | 148.78 | 560K | +1.12% |
| 2026-04-02 | 143.50 | 147.63 | 143.24 | 147.13 | 446K | 0.00% |
| 2026-04-01 | 144.46 | 149.28 | 144.33 | 147.13 | 693K | +1.74% |
| 2026-03-31 | 140.35 | 145.14 | 140.20 | 144.62 | 499K | +4.55% |
| 2026-03-30 | 144.92 | 145.05 | 136.96 | 138.33 | 517K | -3.53% |
| 2026-03-27 | 145.96 | 146.51 | 141.61 | 143.39 | 629K | -3.56% |
See CRUS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CRUS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CRUS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCRUS — Frequently Asked Questions
Quick answers to the most common questions about buying CRUS stock.
How has CRUS stock performed recently?
CRUS returned +75.9% over the past year, beating its 5-year annualized CAGR of +18.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CRUS's all-time high price?
Cirrus Logic, Inc. reached $179.00 on 2026-05-07. The 52-week high is $179.00. Current 1-year return of +75.9% 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.