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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$82.20$82.20244,800——
2020-12-30$81.95$81.95699,900——
2020-12-29$80.71$80.71282,000——
2020-12-28$81.99$81.99182,000——
2020-12-24$80.96$80.96161,600——
2020-12-23$81.44$81.44197,700——
2020-12-22$80.50$80.50288,000——
2020-12-21$80.07$80.07273,000——
2020-12-18$80.43$80.43761,100——
2020-12-17$80.65$80.65370,500——
2020-12-16$80.99$80.99335,100——
2020-12-15$81.50$81.50773,800——
2020-12-14$78.39$78.39405,600——
2020-12-11$77.99$77.99713,100——
2020-12-10$81.42$81.42509,200——
2020-12-09$80.46$80.46432,400——
2020-12-08$82.97$82.97557,500——
2020-12-07$83.09$83.09353,800——
2020-12-04$82.75$82.75342,800——
2020-12-03$79.67$79.67316,000——
2020-12-02$80.75$80.75437,000——
2020-12-01$81.38$81.38841,300——
2020-11-30$80.10$80.10765,000——
2020-11-27$77.33$77.33164,500——
2020-11-25$76.35$76.35274,700——
2020-11-24$77.71$77.71456,500——
2020-11-23$77.70$77.70551,700——
2020-11-20$77.31$77.31400,100——
2020-11-19$76.27$76.27360,700——
2020-11-18$74.95$74.95409,900——
2020-11-17$75.89$75.89523,100——
2020-11-16$76.97$76.97382,200——
2020-11-13$77.01$77.01287,700——
2020-11-12$75.95$75.95461,400——
2020-11-11$76.21$76.21453,500——
2020-11-10$74.70$74.70543,500——
2020-11-09$75.84$75.84950,500——
2020-11-06$73.93$73.93745,300——
2020-11-05$71.92$71.92698,800——
2020-11-04$70.84$70.84606,600——
2020-11-03$69.25$69.251,864,800——
2020-11-02$66.63$66.63714,900——
2020-10-30$68.87$68.87529,800——
2020-10-29$69.62$69.62451,800——
2020-10-28$66.73$66.73425,300——
2020-10-27$68.26$68.26315,000——
2020-10-26$67.56$67.56353,100——
2020-10-23$67.66$67.66248,500——
2020-10-22$68.56$68.56266,500——
2020-10-21$68.64$68.64287,500——
2020-10-20$69.16$69.16255,300——
2020-10-19$68.86$68.86486,100——
2020-10-16$68.45$68.45288,800——
2020-10-15$69.12$69.12416,000——
2020-10-14$70.13$70.13554,300——
2020-10-13$72.32$72.32625,900——
2020-10-12$73.08$73.08527,500——
2020-10-09$71.94$71.94356,300——
2020-10-08$70.36$70.36388,500——
2020-10-07$70.37$70.37522,700——
2020-10-06$69.88$69.88682,300——
2020-10-05$69.76$69.76820,700——
2020-10-02$66.86$66.86678,800——
2020-10-01$68.38$68.38531,400——
2020-09-30$67.45$67.45912,200——
2020-09-29$66.00$66.00863,700——
2020-09-28$64.95$64.95678,800——
2020-09-25$63.02$63.02912,300——
2020-09-24$61.51$61.51708,500——
2020-09-23$59.95$59.95526,500——
2020-09-22$61.06$61.06470,200——
2020-09-21$60.51$60.51696,600——
2020-09-18$59.93$59.931,838,200——
2020-09-17$60.95$60.95606,000——
2020-09-16$60.79$60.79629,500——
2020-09-15$61.32$61.32610,100——
2020-09-14$60.04$60.04766,100——
2020-09-11$58.06$58.06620,900——
2020-09-10$57.37$57.37625,200——
2020-09-09$56.70$56.70522,700——
2020-09-08$55.87$55.87577,700——
2020-09-04$58.33$58.33651,600——
2020-09-03$58.34$58.34769,500——
2020-09-02$62.89$62.89661,800——
2020-09-01$61.12$61.12802,900——
2020-08-31$60.59$60.59492,600——
2020-08-28$61.17$61.17471,700——
2020-08-27$60.40$60.401,039,800——
2020-08-26$60.96$60.96345,700——
2020-08-25$60.45$60.45284,700——
2020-08-24$59.54$59.54320,800——
2020-08-21$59.20$59.20428,100——
2020-08-20$58.42$58.42363,200——
2020-08-19$59.40$59.40426,300——
2020-08-18$59.30$59.30662,700——
2020-08-17$60.69$60.69504,000——
2020-08-14$60.40$60.40585,900——
2020-08-13$61.19$61.19770,700——
2020-08-12$63.73$63.73562,600——
2020-08-11$63.50$63.50553,500——
2020-08-10$63.86$63.86649,100——
2020-08-07$64.63$64.63773,000——
2020-08-06$65.05$65.05648,600——
2020-08-05$66.32$66.321,310,800——
2020-08-04$68.43$68.432,468,000——
2020-08-03$74.49$74.492,830,400——
2020-07-31$68.53$68.53989,200——
2020-07-30$67.17$67.17471,500——
2020-07-29$65.60$65.60341,100——
2020-07-28$64.06$64.06661,300——
2020-07-27$66.32$66.32482,400——
2020-07-24$64.80$64.80554,400——
2020-07-23$65.08$65.08598,200——
2020-07-22$65.01$65.01658,900——
2020-07-21$64.72$64.72732,700——
2020-07-20$66.48$66.48560,200——
2020-07-17$66.75$66.75713,200——
2020-07-16$65.50$65.50463,100——
2020-07-15$65.65$65.65579,400——
2020-07-14$65.09$65.09614,700——
2020-07-13$63.74$63.74761,200——
2020-07-10$64.39$64.39534,500——
2020-07-09$64.10$64.10929,000——
2020-07-08$62.73$62.73839,200——
2020-07-07$62.62$62.621,109,900——
2020-07-06$62.01$62.011,159,100——
2020-07-02$60.65$60.65667,600——
2020-07-01$60.21$60.21675,100——
2020-06-30$61.78$61.781,108,000——
2020-06-29$60.29$60.291,619,800——
2020-06-26$58.52$58.527,619,700——
2020-06-25$57.70$57.701,267,800——
2020-06-24$56.96$56.961,373,800——
2020-06-23$59.48$59.481,495,000——
2020-06-22$60.68$60.682,553,500——
2020-06-19$62.54$62.541,336,800——
2020-06-18$64.79$64.79659,800——
2020-06-17$65.74$65.74797,500——
2020-06-16$65.85$65.851,023,400——
2020-06-15$67.26$67.26978,000——
2020-06-12$66.21$66.211,372,800——
2020-06-11$67.48$67.481,136,200——
2020-06-10$70.16$70.16750,900——
2020-06-09$72.13$72.131,125,000——
2020-06-08$68.51$68.51955,600——
2020-06-05$71.60$71.60757,600——
2020-06-04$69.30$69.30648,900——
2020-06-03$72.06$72.06823,600——
2020-06-02$70.83$70.83706,500——
2020-06-01$71.74$71.74456,400——
2020-05-29$72.48$72.48584,200——
2020-05-28$71.69$71.69656,000——
2020-05-27$74.26$74.26492,600——
2020-05-26$73.70$73.70629,400——
2020-05-22$73.48$73.48405,600——
2020-05-21$73.29$73.29768,700——
2020-05-20$74.21$74.21713,700——
2020-05-19$71.15$71.15645,700——
2020-05-18$70.66$70.66678,700——
2020-05-15$65.58$65.58590,500——
2020-05-14$66.57$66.57626,000——
2020-05-13$67.52$67.52895,200——
2020-05-12$69.06$69.06774,400——
2020-05-11$73.38$73.38775,300——
2020-05-08$76.30$76.30872,200——
2020-05-07$71.27$71.27553,500——
2020-05-06$72.33$72.33566,600——
2020-05-05$72.74$72.74940,600——
2020-05-04$72.07$72.07714,900——
2020-05-01$70.83$70.83729,300——
2020-04-30$75.60$75.601,007,000——
2020-04-29$78.28$78.28629,500——
2020-04-28$73.62$73.62621,100——
2020-04-27$72.71$72.71431,600——
2020-04-24$71.24$71.24601,300——
2020-04-23$68.46$68.46383,800——
2020-04-22$68.63$68.63591,900——
2020-04-21$66.16$66.16507,300——
2020-04-20$68.98$68.98474,800——
2020-04-17$70.28$70.28651,400——
2020-04-16$69.44$69.44584,600——
2020-04-15$67.73$67.73793,600——
2020-04-14$69.21$69.21859,900——
2020-04-13$65.63$65.63527,800——
2020-04-09$64.58$64.58624,600——
2020-04-08$66.99$66.99629,800——
2020-04-07$64.70$64.70746,700——
2020-04-06$66.37$66.37823,000——
2020-04-03$59.75$59.75546,900——
2020-04-02$61.98$61.98697,800——
2020-04-01$60.50$60.50797,600——
2020-03-31$65.63$65.631,213,800——
2020-03-30$64.04$64.04862,800——
2020-03-27$61.92$61.921,009,400——
2020-03-26$65.63$65.631,096,800——
2020-03-25$60.08$60.08904,800——
2020-03-24$60.76$60.761,077,600——
2020-03-23$54.63$54.63891,400——
2020-03-20$55.90$55.901,635,600——
2020-03-19$58.66$58.661,224,300——
2020-03-18$50.55$50.551,157,400——
2020-03-17$56.17$56.171,169,900——
2020-03-16$51.27$51.27975,500——
2020-03-13$61.90$61.901,151,000——
2020-03-12$53.39$53.391,111,900——
2020-03-11$62.76$62.76976,000——
2020-03-10$67.20$67.20757,400——
2020-03-09$62.72$62.72861,200——
2020-03-06$68.61$68.61676,300——
2020-03-05$70.75$70.75707,100——
2020-03-04$71.74$71.74725,000——
2020-03-03$68.65$68.65634,700——
2020-03-02$71.15$71.151,109,800——
2020-02-28$68.64$68.641,180,500——
2020-02-27$66.92$66.92969,000——
2020-02-26$70.61$70.61720,600——
2020-02-25$72.61$72.61906,100——
2020-02-24$74.35$74.35875,000——
2020-02-21$77.22$77.22627,800——
2020-02-20$78.77$78.77523,800——
2020-02-19$80.73$80.73364,800——
2020-02-18$78.99$78.99921,800——
2020-02-14$81.59$81.59778,000——
2020-02-13$80.70$80.70650,900——
2020-02-12$81.74$81.74553,500——
2020-02-11$80.18$80.18784,200——
2020-02-10$78.37$78.37866,200——
2020-02-07$78.15$78.15832,600——
2020-02-06$78.49$78.49472,000——
2020-02-05$79.72$79.72491,100——
2020-02-04$79.55$79.55955,500——
2020-02-03$77.19$77.191,190,900——
2020-01-31$76.81$76.811,710,000——
2020-01-30$83.70$83.702,556,800——
2020-01-29$81.61$81.611,161,000——
2020-01-28$83.32$83.32677,100——
2020-01-27$80.69$80.69552,300——
2020-01-24$83.19$83.19539,600——
2020-01-23$86.04$86.04955,500——
2020-01-22$83.19$83.19981,100——
2020-01-21$82.75$82.751,081,400——
2020-01-17$84.11$84.11508,300——
2020-01-16$84.46$84.46467,400——
2020-01-15$83.44$83.44623,000——
2020-01-14$84.91$84.91399,400——
2020-01-13$85.88$85.88467,700——
2020-01-10$84.66$84.66600,800——
2020-01-09$85.34$85.34542,800——
2020-01-08$84.29$84.29477,700——
2020-01-07$83.53$83.53448,800——
2020-01-06$82.75$82.75492,000——
2020-01-03$83.66$83.66888,700——
2020-01-02$85.00$85.00605,200——