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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$92.02$92.02228,600——
2021-12-30$91.94$91.94148,400——
2021-12-29$92.43$92.43167,600——
2021-12-28$92.34$92.34212,600——
2021-12-27$93.18$93.18228,800——
2021-12-23$91.46$91.46211,000——
2021-12-22$90.89$90.89275,000——
2021-12-21$89.68$89.68265,000——
2021-12-20$88.74$88.74465,400——
2021-12-17$88.70$88.70933,000——
2021-12-16$88.80$88.80549,800——
2021-12-15$92.10$92.10651,100——
2021-12-14$90.92$90.92788,500——
2021-12-13$91.82$91.821,496,700——
2021-12-10$90.47$90.47628,800——
2021-12-09$88.57$88.571,313,100——
2021-12-08$88.37$88.37718,900——
2021-12-07$86.30$86.30741,900——
2021-12-06$81.48$81.48629,600——
2021-12-03$78.74$78.74448,800——
2021-12-02$77.21$77.21783,100——
2021-12-01$80.83$80.83514,200——
2021-11-30$80.18$80.18493,100——
2021-11-29$80.61$80.61248,600——
2021-11-26$78.46$78.46243,300——
2021-11-24$81.05$81.05249,500——
2021-11-23$80.45$80.45379,300——
2021-11-22$81.15$81.15571,000——
2021-11-19$81.67$81.67367,500——
2021-11-18$80.84$80.84404,300——
2021-11-17$80.24$80.24390,800——
2021-11-16$80.17$80.17538,700——
2021-11-15$79.02$79.02367,800——
2021-11-12$78.80$78.80426,800——
2021-11-11$79.97$79.97338,600——
2021-11-10$78.13$78.13436,000——
2021-11-09$78.85$78.85452,600——
2021-11-08$79.61$79.61641,700——
2021-11-05$78.85$78.85627,800——
2021-11-04$79.05$79.05393,700——
2021-11-03$81.22$81.22668,200——
2021-11-02$81.91$81.91886,400——
2021-11-01$82.75$82.75796,300——
2021-10-29$80.81$80.81525,700——
2021-10-28$82.07$82.07299,600——
2021-10-27$80.32$80.32307,500——
2021-10-26$79.76$79.76383,900——
2021-10-25$79.37$79.37296,100——
2021-10-22$80.27$80.27325,700——
2021-10-21$81.68$81.68239,000——
2021-10-20$80.85$80.85253,700——
2021-10-19$81.13$81.13295,700——
2021-10-18$80.69$80.69176,300——
2021-10-15$80.09$80.09208,900——
2021-10-14$80.72$80.72268,200——
2021-10-13$79.04$79.04528,800——
2021-10-12$79.28$79.28307,600——
2021-10-11$79.81$79.81146,500——
2021-10-08$80.56$80.56182,400——
2021-10-07$81.36$81.36334,300——
2021-10-06$79.36$79.36326,300——
2021-10-05$79.21$79.21372,500——
2021-10-04$78.64$78.64536,700——
2021-10-01$82.40$82.40314,800——
2021-09-30$82.35$82.35329,900——
2021-09-29$82.14$82.14275,300——
2021-09-28$82.97$82.97273,500——
2021-09-27$85.74$85.74258,400——
2021-09-24$85.61$85.61247,300——
2021-09-23$85.87$85.87253,000——
2021-09-22$85.10$85.10315,000——
2021-09-21$84.41$84.41302,800——
2021-09-20$83.95$83.95446,900——
2021-09-17$84.73$84.731,370,300——
2021-09-16$88.18$88.18349,800——
2021-09-15$87.95$87.95330,500——
2021-09-14$87.04$87.04284,200——
2021-09-13$87.31$87.31297,000——
2021-09-10$86.59$86.59319,700——
2021-09-09$86.71$86.71346,800——
2021-09-08$85.67$85.67418,300——
2021-09-07$84.60$84.60412,000——
2021-09-03$83.62$83.62236,300——
2021-09-02$84.17$84.17323,500——
2021-09-01$83.73$83.73332,600——
2021-08-31$83.67$83.67384,300——
2021-08-30$85.54$85.54238,900——
2021-08-27$84.80$84.80433,600——
2021-08-26$82.77$82.77271,200——
2021-08-25$81.72$81.72369,300——
2021-08-24$80.74$80.74261,300——
2021-08-23$80.98$80.98226,800——
2021-08-20$79.77$79.77367,900——
2021-08-19$77.64$77.64199,100——
2021-08-18$78.53$78.53416,500——
2021-08-17$78.75$78.75342,500——
2021-08-16$80.39$80.39274,000——
2021-08-13$79.85$79.85361,200——
2021-08-12$79.20$79.20306,000——
2021-08-11$80.38$80.38307,000——
2021-08-10$79.72$79.72424,100——
2021-08-09$78.95$78.95399,600——
2021-08-06$79.24$79.24204,400——
2021-08-05$79.48$79.48368,800——
2021-08-04$80.09$80.09428,300——
2021-08-03$78.73$78.73739,200——
2021-08-02$79.71$79.71734,900——
2021-07-30$82.59$82.59660,300——
2021-07-29$82.05$82.051,479,400——
2021-07-28$84.32$84.32790,000——
2021-07-27$83.34$83.34414,500——
2021-07-26$84.13$84.13214,900——
2021-07-23$84.42$84.42512,900——
2021-07-22$84.50$84.50224,400——
2021-07-21$84.63$84.63377,400——
2021-07-20$82.99$82.99422,400——
2021-07-19$82.51$82.51319,500——
2021-07-16$83.60$83.60449,200——
2021-07-15$84.16$84.16278,500——
2021-07-14$84.15$84.15652,500——
2021-07-13$83.93$83.93384,600——
2021-07-12$84.98$84.98278,800——
2021-07-09$85.79$85.79319,500——
2021-07-08$83.60$83.60420,300——
2021-07-07$83.77$83.77389,700——
2021-07-06$84.84$84.84393,600——
2021-07-02$85.67$85.67259,900——
2021-07-01$84.15$84.15301,500——
2021-06-30$85.12$85.12532,200——
2021-06-29$85.83$85.83645,600——
2021-06-28$82.15$82.15286,700——
2021-06-25$82.03$82.03560,300——
2021-06-24$80.41$80.41215,300——
2021-06-23$79.14$79.14273,100——
2021-06-22$78.67$78.67371,900——
2021-06-21$78.56$78.56371,400——
2021-06-18$79.46$79.46973,000——
2021-06-17$80.50$80.50697,700——
2021-06-16$80.77$80.77535,500——
2021-06-15$79.33$79.33355,100——
2021-06-14$79.77$79.77344,600——
2021-06-11$79.51$79.51261,100——
2021-06-10$79.25$79.25307,400——
2021-06-09$77.96$77.96297,800——
2021-06-08$77.07$77.07235,300——
2021-06-07$77.74$77.74423,300——
2021-06-04$77.64$77.64373,200——
2021-06-03$76.68$76.68440,000——
2021-06-02$77.58$77.58409,300——
2021-06-01$76.57$76.57541,700——
2021-05-28$78.07$78.07566,300——
2021-05-27$77.59$77.59461,800——
2021-05-26$77.46$77.46418,800——
2021-05-25$77.16$77.16374,600——
2021-05-24$76.41$76.41395,400——
2021-05-21$75.07$75.07338,200——
2021-05-20$75.56$75.56299,100——
2021-05-19$74.37$74.37420,800——
2021-05-18$73.71$73.71358,000——
2021-05-17$74.26$74.26368,900——
2021-05-14$74.55$74.55354,600——
2021-05-13$73.36$73.36546,300——
2021-05-12$72.28$72.28653,200——
2021-05-11$75.51$75.51656,700——
2021-05-10$74.87$74.87664,000——
2021-05-07$76.60$76.60645,300——
2021-05-06$76.35$76.35714,700——
2021-05-05$76.17$76.171,162,500——
2021-05-04$75.12$75.121,168,000——
2021-05-03$73.00$73.001,460,200——
2021-04-30$74.41$74.414,367,100——
2021-04-29$86.24$86.24626,100——
2021-04-28$86.09$86.09339,800——
2021-04-27$87.67$87.67269,300——
2021-04-26$87.42$87.42223,000——
2021-04-23$86.98$86.98342,800——
2021-04-22$85.14$85.14320,200——
2021-04-21$86.23$86.23333,300——
2021-04-20$84.21$84.21424,600——
2021-04-19$84.56$84.56470,900——
2021-04-16$85.65$85.65238,600——
2021-04-15$84.85$84.85171,300——
2021-04-14$84.06$84.06229,100——
2021-04-13$84.03$84.03231,300——
2021-04-12$84.83$84.83327,800——
2021-04-09$84.95$84.95270,200——
2021-04-08$86.12$86.12280,500——
2021-04-07$85.95$85.95404,100——
2021-04-06$86.72$86.72425,600——
2021-04-05$87.64$87.64418,300——
2021-04-01$87.61$87.61413,200——
2021-03-31$84.79$84.79578,300——
2021-03-30$82.75$82.75377,300——
2021-03-29$83.32$83.32833,100——
2021-03-26$83.01$83.01612,900——
2021-03-25$77.95$77.95313,500——
2021-03-24$77.24$77.24379,300——
2021-03-23$77.25$77.25363,100——
2021-03-22$80.22$80.22290,500——
2021-03-19$79.02$79.02922,600——
2021-03-18$77.99$77.99483,400——
2021-03-17$81.16$81.16797,200——
2021-03-16$79.93$79.93618,900——
2021-03-15$77.54$77.54432,100——
2021-03-12$77.21$77.21746,200——
2021-03-11$77.50$77.50784,000——
2021-03-10$75.77$75.77840,500——
2021-03-09$76.27$76.27769,800——
2021-03-08$73.85$73.851,516,500——
2021-03-05$77.61$77.611,134,800——
2021-03-04$74.09$74.091,445,400——
2021-03-03$78.00$78.00764,900——
2021-03-02$80.91$80.911,214,900——
2021-03-01$83.33$83.33839,400——
2021-02-26$81.78$81.78648,900——
2021-02-25$82.13$82.13423,100——
2021-02-24$86.84$86.84853,900——
2021-02-23$84.95$84.951,177,400——
2021-02-22$85.74$85.74996,800——
2021-02-19$88.18$88.18987,900——
2021-02-18$86.95$86.95933,700——
2021-02-17$88.36$88.36516,400——
2021-02-16$89.47$89.47692,100——
2021-02-12$89.39$89.39741,000——
2021-02-11$88.97$88.97617,600——
2021-02-10$87.51$87.51553,400——
2021-02-09$88.36$88.36615,200——
2021-02-08$89.42$89.42696,100——
2021-02-05$85.36$85.36578,400——
2021-02-04$87.11$87.11905,500——
2021-02-03$86.38$86.381,369,100——
2021-02-02$89.91$89.912,580,200——
2021-02-01$97.86$97.861,311,700——
2021-01-29$93.69$93.69697,900——
2021-01-28$93.96$93.96539,500——
2021-01-27$95.63$95.63659,800——
2021-01-26$100.13$100.13539,100——
2021-01-25$99.05$99.05374,100——
2021-01-22$98.56$98.56328,300——
2021-01-21$99.46$99.46352,700——
2021-01-20$100.44$100.44458,800——
2021-01-19$101.35$101.35480,900——
2021-01-15$98.76$98.76481,000——
2021-01-14$97.55$97.55541,500——
2021-01-13$93.93$93.93262,100——
2021-01-12$93.00$93.00344,200——
2021-01-11$91.52$91.52231,600——
2021-01-08$91.12$91.12407,500——
2021-01-07$91.36$91.36450,500——
2021-01-06$90.38$90.38774,300——
2021-01-05$86.36$86.36542,000——
2021-01-04$84.13$84.13646,600——