NASDAQ:CRUS | Historical Stock Price | CIRRUS LOGIC, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-06-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.82$4.57$11.45$28.70$71.93$180.251989-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$82.41$82.41605,900——
2019-12-30$83.36$83.36408,500——
2019-12-27$83.36$83.36479,800——
2019-12-26$82.83$82.83380,600——
2019-12-24$82.31$82.31298,200——
2019-12-23$82.17$82.17753,500——
2019-12-20$81.01$81.011,692,100——
2019-12-19$81.20$81.201,572,300——
2019-12-18$78.59$78.59506,200——
2019-12-17$78.13$78.13531,700——
2019-12-16$77.57$77.57387,700——
2019-12-13$76.94$76.94344,500——
2019-12-12$76.56$76.56711,600——
2019-12-11$75.89$75.89365,300——
2019-12-10$74.24$74.24382,900——
2019-12-09$73.85$73.85468,500——
2019-12-06$74.12$74.12791,400——
2019-12-05$72.10$72.10650,600——
2019-12-04$71.29$71.29775,700——
2019-12-03$70.67$70.67733,000——
2019-12-02$70.86$70.86628,300——
2019-11-29$71.70$71.70257,500——
2019-11-27$72.81$72.81284,400——
2019-11-26$72.25$72.25882,200——
2019-11-25$71.44$71.44701,100——
2019-11-22$69.57$69.57345,400——
2019-11-21$69.64$69.64601,600——
2019-11-20$70.47$70.47639,700——
2019-11-19$71.79$71.79372,700——
2019-11-18$72.24$72.24505,800——
2019-11-15$72.71$72.71736,200——
2019-11-14$72.26$72.26567,500——
2019-11-13$71.95$71.95554,900——
2019-11-12$71.98$71.98821,600——
2019-11-11$70.74$70.74534,000——
2019-11-08$71.13$71.13627,200——
2019-11-07$68.75$68.751,120,700——
2019-11-06$68.56$68.56880,400——
2019-11-05$70.22$70.221,549,800——
2019-11-04$68.01$68.012,209,600——
2019-11-01$72.43$72.432,003,500——
2019-10-31$67.96$67.963,412,100——
2019-10-30$58.49$58.491,038,000——
2019-10-29$58.03$58.03584,600——
2019-10-28$57.75$57.75568,900——
2019-10-25$56.09$56.09489,500——
2019-10-24$55.59$55.59542,700——
2019-10-23$55.36$55.36445,300——
2019-10-22$56.10$56.10582,900——
2019-10-21$57.50$57.50591,700——
2019-10-18$56.04$56.04379,900——
2019-10-17$56.44$56.44754,500——
2019-10-16$54.55$54.55587,100——
2019-10-15$55.32$55.32543,600——
2019-10-14$55.22$55.22493,300——
2019-10-11$56.11$56.11700,400——
2019-10-10$54.27$54.27447,500——
2019-10-09$53.77$53.77579,000——
2019-10-08$52.86$52.86636,500——
2019-10-07$55.28$55.281,020,800——
2019-10-04$54.58$54.58663,800——
2019-10-03$53.26$53.26512,400——
2019-10-02$52.09$52.09630,300——
2019-10-01$52.95$52.95454,000——
2019-09-30$53.58$53.58303,100——
2019-09-27$53.20$53.20470,300——
2019-09-26$54.17$54.17229,600——
2019-09-25$54.73$54.73395,400——
2019-09-24$53.86$53.86570,000——
2019-09-23$54.71$54.71365,200——
2019-09-20$54.46$54.461,140,000——
2019-09-19$54.94$54.94389,500——
2019-09-18$54.85$54.85824,700——
2019-09-17$54.33$54.33612,300——
2019-09-16$55.72$55.72511,600——
2019-09-13$55.58$55.58533,500——
2019-09-12$56.20$56.20740,200——
2019-09-11$55.34$55.34614,700——
2019-09-10$54.68$54.68712,100——
2019-09-09$54.62$54.62754,100——
2019-09-06$54.78$54.78585,200——
2019-09-05$54.56$54.56459,600——
2019-09-04$53.22$53.22467,700——
2019-09-03$52.55$52.55434,000——
2019-08-30$53.64$53.64741,600——
2019-08-29$53.16$53.16499,100——
2019-08-28$52.44$52.44517,400——
2019-08-27$52.02$52.02459,500——
2019-08-26$53.03$53.03415,900——
2019-08-23$52.99$52.991,038,100——
2019-08-22$54.93$54.93431,400——
2019-08-21$54.98$54.98490,800——
2019-08-20$54.71$54.71560,400——
2019-08-19$54.57$54.57602,300——
2019-08-16$54.54$54.54886,900——
2019-08-15$52.65$52.65551,600——
2019-08-14$52.50$52.50702,400——
2019-08-13$53.27$53.27755,400——
2019-08-12$52.22$52.22702,100——
2019-08-09$53.10$53.10446,700——
2019-08-08$54.31$54.311,118,300——
2019-08-07$52.34$52.341,174,200——
2019-08-06$52.65$52.651,363,300——
2019-08-05$52.20$52.201,772,900——
2019-08-02$55.15$55.151,589,600——
2019-08-01$57.08$57.083,521,400——
2019-07-31$49.05$49.051,138,200——
2019-07-30$49.32$49.32772,100——
2019-07-29$48.87$48.87291,500——
2019-07-26$48.63$48.63566,600——
2019-07-25$48.40$48.40592,400——
2019-07-24$48.99$48.99525,700——
2019-07-23$47.15$47.15549,900——
2019-07-22$46.54$46.54641,500——
2019-07-19$45.39$45.39554,900——
2019-07-18$44.97$44.97590,000——
2019-07-17$43.92$43.92506,600——
2019-07-16$44.13$44.13464,000——
2019-07-15$43.87$43.87376,200——
2019-07-12$43.57$43.57368,000——
2019-07-11$42.71$42.71351,700——
2019-07-10$42.91$42.91308,300——
2019-07-09$42.67$42.67642,200——
2019-07-08$41.60$41.601,491,000——
2019-07-05$44.18$44.18252,000——
2019-07-03$44.24$44.24196,700——
2019-07-02$44.39$44.39500,600——
2019-07-01$44.90$44.90843,700——
2019-06-28$43.70$43.70875,900——
2019-06-27$43.31$43.31668,000——
2019-06-26$42.18$42.18364,000——
2019-06-25$40.78$40.78548,400——
2019-06-24$41.62$41.62488,700——
2019-06-21$41.26$41.26792,900——
2019-06-20$41.91$41.91368,500——
2019-06-19$41.22$41.22281,700——
2019-06-18$41.08$41.08516,100——
2019-06-17$39.99$39.99509,500——
2019-06-14$39.86$39.86492,200——
2019-06-13$41.66$41.66275,000——
2019-06-12$41.44$41.44277,200——
2019-06-11$42.14$42.14445,400——
2019-06-10$41.69$41.69371,500——
2019-06-07$40.71$40.71476,300——
2019-06-06$40.14$40.14409,900——
2019-06-05$40.08$40.08640,700——
2019-06-04$39.98$39.98507,100——
2019-06-03$37.99$37.99768,000——
2019-05-31$37.37$37.37547,200——
2019-05-30$38.29$38.29438,000——
2019-05-29$38.06$38.06801,600——
2019-05-28$38.05$38.05784,500——
2019-05-24$39.40$39.40612,500——
2019-05-23$39.35$39.351,169,400——
2019-05-22$40.39$40.39513,300——
2019-05-21$41.00$41.00977,400——
2019-05-20$41.00$41.001,247,400——
2019-05-17$42.20$42.20869,800——
2019-05-16$44.64$44.64939,500——
2019-05-15$46.03$46.03483,300——
2019-05-14$45.73$45.73989,000——
2019-05-13$44.78$44.781,326,700——
2019-05-10$48.55$48.55561,600——
2019-05-09$48.68$48.68581,400——
2019-05-08$48.98$48.98477,300——
2019-05-07$49.05$49.05741,500——
2019-05-06$49.71$49.71898,300——
2019-05-03$50.02$50.021,166,100——
2019-05-02$49.31$49.311,149,800——
2019-05-01$48.10$48.10939,600——
2019-04-30$47.58$47.58695,600——
2019-04-29$47.22$47.22517,500——
2019-04-26$47.08$47.08509,400——
2019-04-25$47.40$47.40655,000——
2019-04-24$48.01$48.01609,800——
2019-04-23$47.14$47.14531,000——
2019-04-22$46.81$46.81285,000——
2019-04-18$47.18$47.18500,900——
2019-04-17$46.83$46.83501,700——
2019-04-16$46.22$46.22869,100——
2019-04-15$44.73$44.73364,200——
2019-04-12$44.72$44.72383,800——
2019-04-11$43.98$43.98391,200——
2019-04-10$43.99$43.99447,800——
2019-04-09$43.22$43.22309,000——
2019-04-08$43.41$43.41504,700——
2019-04-05$43.21$43.21492,400——
2019-04-04$42.80$42.80747,800——
2019-04-03$42.64$42.64842,600——
2019-04-02$40.95$40.95544,300——
2019-04-01$40.53$40.531,298,000——
2019-03-29$42.07$42.07549,400——
2019-03-28$41.62$41.62367,200——
2019-03-27$41.78$41.78307,900——
2019-03-26$42.52$42.52397,300——
2019-03-25$42.03$42.03523,600——
2019-03-22$41.80$41.80453,200——
2019-03-21$43.23$43.23879,300——
2019-03-20$41.26$41.26430,900——
2019-03-19$42.14$42.14537,500——
2019-03-18$41.54$41.54750,200——
2019-03-15$41.37$41.37995,400——
2019-03-14$40.50$40.50436,600——
2019-03-13$41.16$41.16525,500——
2019-03-12$41.07$41.07333,000——
2019-03-11$41.50$41.50710,000——
2019-03-08$40.07$40.07352,300——
2019-03-07$39.69$39.69376,200——
2019-03-06$40.28$40.28596,200——
2019-03-05$41.39$41.39541,100——
2019-03-04$41.49$41.49885,900——
2019-03-01$41.07$41.07719,900——
2019-02-28$40.13$40.13668,100——
2019-02-27$39.51$39.51359,700——
2019-02-26$39.44$39.44579,600——
2019-02-25$40.01$40.01476,600——
2019-02-22$39.79$39.79387,400——
2019-02-21$39.31$39.31368,300——
2019-02-20$39.38$39.38521,800——
2019-02-19$39.13$39.13762,000——
2019-02-15$40.01$40.01606,600——
2019-02-14$39.18$39.18544,900——
2019-02-13$38.66$38.66508,600——
2019-02-12$38.50$38.50543,000——
2019-02-11$38.11$38.11375,900——
2019-02-08$37.94$37.94654,300——
2019-02-07$38.29$38.29922,700——
2019-02-06$39.31$39.31999,600——
2019-02-05$38.75$38.75823,600——
2019-02-04$37.58$37.58864,900——
2019-02-01$37.46$37.46793,400——
2019-01-31$37.15$37.152,552,700——
2019-01-30$38.44$38.441,298,900——
2019-01-29$37.56$37.56944,500——
2019-01-28$38.45$38.45790,200——
2019-01-25$38.20$38.20912,100——
2019-01-24$36.43$36.43794,900——
2019-01-23$35.00$35.00700,900——
2019-01-22$35.66$35.66441,200——
2019-01-18$36.65$36.65752,400——
2019-01-17$36.26$36.26696,700——
2019-01-16$35.70$35.70672,300——
2019-01-15$35.52$35.52507,700——
2019-01-14$35.60$35.60805,500——
2019-01-11$35.81$35.81831,700——
2019-01-10$34.59$34.59908,100——
2019-01-09$33.95$33.951,217,400——
2019-01-08$32.47$32.471,365,200——
2019-01-07$32.14$32.141,160,200——
2019-01-04$32.22$32.22932,400——
2019-01-03$31.35$31.352,120,300——
2019-01-02$34.26$34.26669,300——