NASDAQ · CRUS

Cirrus Logic, Inc.

Technology · Semiconductors

$120.19

Down-$1.52 (-1.25%)

Updated Nov 15, 2026, 11:39 AM

SID Score

6.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CRUS

CRUS price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

CRUS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$122.08	$122.255	$119.55	$120.19	537.26K
Nov 12, 2026	$121.64	$124.65	$121.12	$121.71	710.78K
Nov 11, 2026	$121.62	$122.0199	$119.54	$121.75	761.08K
Nov 10, 2026	$117.46	$120.88	$117.01	$120.17	802.15K
Nov 9, 2026	$114.89	$119.64	$113.695	$118.28	761.52K
Nov 6, 2026	$111.59	$114.93	$110.1187	$113.58	865.41K
Nov 5, 2026	$110.77	$115.45	$107.46	$110.23	1.48M
Nov 4, 2026	$112.32	$116.29	$109.15	$115.99	1.33M
Nov 3, 2026	$113.16	$114.88	$111.45	$112.32	694.45K
Nov 2, 2026	$109.99	$113.39	$108.75	$111.48	608.46K
Oct 30, 2026	$111.38	$112.82	$108.19	$109.82	652.41K
Oct 29, 2026	$113.86	$114.11	$111.755	$113.71	725.79K
Oct 28, 2026	$114.27	$114.27	$111.75	$113.08	1.12M
Oct 27, 2026	$113.76	$114.63	$112.47	$114.27	565.97K
Oct 26, 2026	$112.74	$113.75	$111.66	$113.00	619.22K
Oct 23, 2026	$109.50	$112.95	$109.00	$112.32	771.63K
Oct 22, 2026	$109.51	$111.99	$109.00	$110.49	790.62K
Oct 21, 2026	$109.83	$111.165	$108.88	$110.64	601.8K
Oct 20, 2026	$107.75	$111.2207	$107.20	$110.81	618.08K
Oct 19, 2026	$108.75	$109.87	$107.595	$108.60	666.5K