Cirrus Logic, Inc. (CRUS) Stock Price History
Historical prices from 1989 to 2026
- 1M
- -4.5%
- 3M
- -8.0%
- YTD
- -5.1%
- 1Y
- -4.2%
- 3Y
- +15.8%
- 5Y
- +7.4%
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
- -10.7%
CRUS Stock Price Trajectory (1989–2026)
As of November 7, 2026, Cirrus Logic, Inc. (CRUS) trades at $113.58, representing a -4.2% return over the past year. The stock has delivered a +42.7% total return over five years (+7.4% 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 -37.0%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SYNA (+70.1% 1Y), MTSI (+26.4% 1Y), and DIOD (+49.3% 1Y), CRUS has underperformed the peer group average. Compare CRUS vs SYNA →
CRUS Historical Price Data · from 1989
Rows 1–50 of 9,423| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 111.59 | 114.93 | 110.12 | 113.58 | 850K | +3.04% |
| 2026-11-05 | 110.77 | 115.45 | 107.46 | 110.23 | 1.48M | -4.97% |
| 2026-11-04 | 112.32 | 116.29 | 109.15 | 115.99 | 1.33M | +3.27% |
| 2026-11-03 | 113.16 | 114.88 | 111.45 | 112.32 | 694K | +0.75% |
| 2026-11-02 | 109.99 | 113.39 | 108.75 | 111.48 | 608K | +1.51% |
| 2026-10-30 | 111.38 | 112.82 | 108.19 | 109.82 | 652K | -3.42% |
| 2026-10-29 | 113.86 | 114.11 | 111.76 | 113.71 | 726K | +0.56% |
| 2026-10-28 | 114.27 | 114.27 | 111.75 | 113.08 | 1.12M | -1.04% |
| 2026-10-27 | 113.76 | 114.63 | 112.47 | 114.27 | 566K | +1.12% |
| 2026-10-26 | 112.74 | 113.75 | 111.66 | 113.00 | 619K | +0.61% |
| 2026-10-23 | 109.50 | 112.95 | 109.00 | 112.32 | 772K | +1.66% |
| 2026-10-22 | 109.51 | 111.99 | 109.00 | 110.49 | 791K | -0.14% |
| 2026-10-21 | 109.83 | 111.17 | 108.88 | 110.64 | 602K | -0.15% |
| 2026-10-20 | 107.75 | 111.22 | 107.20 | 110.81 | 618K | +2.03% |
| 2026-10-19 | 108.75 | 109.87 | 107.60 | 108.60 | 667K | +0.68% |
| 2026-10-16 | 109.73 | 110.31 | 106.80 | 107.87 | 786K | -0.49% |
| 2026-10-15 | 105.15 | 110.16 | 105.10 | 108.40 | 960K | +0.06% |
| 2026-10-14 | 107.09 | 108.57 | 106.24 | 108.34 | 856K | +0.32% |
| 2026-10-13 | 106.18 | 109.39 | 106.02 | 107.99 | 768K | +1.56% |
| 2026-10-12 | 106.70 | 108.58 | 105.77 | 106.33 | 872K | -0.51% |
| 2026-10-09 | 110.48 | 111.29 | 106.33 | 106.87 | 1.21M | -5.59% |
| 2026-10-08 | 110.20 | 113.85 | 107.13 | 113.20 | 906K | +0.46% |
| 2026-10-07 | 118.19 | 118.82 | 112.59 | 112.68 | 776K | -5.21% |
| 2026-10-06 | 122.08 | 122.50 | 117.75 | 118.87 | 754K | -2.04% |
| 2026-10-05 | 121.09 | 122.17 | 119.80 | 121.35 | 771K | +0.15% |
| 2026-10-02 | 121.85 | 123.00 | 120.09 | 121.17 | 531K | +0.83% |
| 2026-10-01 | 119.99 | 121.30 | 118.63 | 120.17 | 510K | +0.17% |
| 2026-09-30 | 121.01 | 121.96 | 119.45 | 119.97 | 672K | -0.69% |
| 2026-09-29 | 121.00 | 121.00 | 119.14 | 120.80 | 715K | +1.06% |
| 2026-09-28 | 120.00 | 120.14 | 116.94 | 119.53 | 858K | -0.33% |
| 2026-09-25 | 119.03 | 120.67 | 118.53 | 119.92 | 383K | +0.94% |
| 2026-09-24 | 119.54 | 119.59 | 117.67 | 118.80 | 455K | -1.37% |
| 2026-09-23 | 120.14 | 120.86 | 118.97 | 120.45 | 479K | +0.06% |
| 2026-09-22 | 119.79 | 120.76 | 119.02 | 120.38 | 605K | +0.33% |
| 2026-09-21 | 119.00 | 120.56 | 117.79 | 119.98 | 625K | +0.98% |
| 2026-09-18 | 120.84 | 121.29 | 118.23 | 118.82 | 2.04M | -1.29% |
| 2026-09-17 | 120.07 | 121.52 | 117.93 | 120.37 | 745K | +2.01% |
| 2026-09-16 | 123.09 | 123.61 | 115.92 | 118.00 | 875K | -3.44% |
| 2026-09-15 | 117.88 | 124.75 | 117.55 | 122.21 | 1.42M | +5.05% |
| 2026-09-14 | 115.97 | 118.82 | 114.71 | 116.34 | 852K | -2.06% |
| 2026-09-11 | 117.00 | 120.46 | 116.83 | 118.79 | 1.10M | +1.98% |
| 2026-09-10 | 109.60 | 116.57 | 108.77 | 116.48 | 1.10M | +5.20% |
| 2026-09-09 | 110.00 | 111.17 | 108.21 | 110.72 | 921K | -0.04% |
| 2026-09-08 | 114.14 | 114.55 | 110.41 | 110.76 | 1.15M | -2.16% |
| 2026-09-04 | 113.13 | 114.09 | 111.27 | 113.21 | 1.08M | +0.07% |
| 2026-09-03 | 112.31 | 114.29 | 111.66 | 113.13 | 889K | +0.06% |
| 2026-09-02 | 109.30 | 114.53 | 109.30 | 113.06 | 1.27M | +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 | 1.19M | +0.95% |
| 2026-08-28 | 110.85 | 110.85 | 108.12 | 108.48 | 611K | -2.16% |
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 -4.2% over the past year, below its 5-year annualized CAGR of +7.4%. 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 -4.2% 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.