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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$83.19$83.19277,800——
2023-12-28$84.34$84.34179,800——
2023-12-27$84.38$84.38154,400——
2023-12-26$84.55$84.55181,900——
2023-12-22$84.06$84.06173,100——
2023-12-21$83.82$83.82182,900——
2023-12-20$81.95$81.95273,400——
2023-12-19$83.73$83.73350,700——
2023-12-18$83.46$83.46284,400——
2023-12-15$83.81$83.81808,300——
2023-12-14$85.02$85.02410,800——
2023-12-13$81.29$81.29359,600——
2023-12-12$80.16$80.16294,300——
2023-12-11$81.39$81.39300,300——
2023-12-08$78.53$78.53545,400——
2023-12-07$78.56$78.56284,200——
2023-12-06$77.73$77.73290,400——
2023-12-05$78.10$78.10499,500——
2023-12-04$77.02$77.02339,100——
2023-12-01$76.18$76.18385,700——
2023-11-30$75.91$75.91526,300——
2023-11-29$76.67$76.67406,900——
2023-11-28$76.98$76.98448,500——
2023-11-27$76.87$76.87454,800——
2023-11-24$76.24$76.24220,100——
2023-11-22$75.85$75.85468,300——
2023-11-21$75.67$75.67436,400——
2023-11-20$76.49$76.49423,000——
2023-11-17$75.62$75.62391,700——
2023-11-16$75.82$75.82338,100——
2023-11-15$75.91$75.91375,500——
2023-11-14$75.01$75.01416,700——
2023-11-13$72.16$72.16545,200——
2023-11-10$73.03$73.03449,500——
2023-11-09$69.39$69.39491,400——
2023-11-08$72.03$72.03545,100——
2023-11-07$72.57$72.57578,100——
2023-11-06$73.05$73.05866,000——
2023-11-03$70.56$70.561,205,100——
2023-11-02$70.37$70.37972,200——
2023-11-01$67.94$67.941,145,000——
2023-10-31$66.93$66.93666,300——
2023-10-30$66.01$66.01510,500——
2023-10-27$66.34$66.34398,300——
2023-10-26$67.36$67.36488,200——
2023-10-25$66.92$66.92914,200——
2023-10-24$67.10$67.10494,500——
2023-10-23$66.87$66.87537,500——
2023-10-20$67.74$67.74421,700——
2023-10-19$68.17$68.17582,300——
2023-10-18$69.43$69.43322,400——
2023-10-17$71.37$71.37303,000——
2023-10-16$71.17$71.17253,800——
2023-10-13$70.58$70.58201,400——
2023-10-12$72.56$72.56352,200——
2023-10-11$72.01$72.01405,600——
2023-10-10$71.28$71.28333,700——
2023-10-09$70.42$70.42354,700——
2023-10-06$72.44$72.44372,900——
2023-10-05$71.36$71.36442,500——
2023-10-04$71.31$71.31670,600——
2023-10-03$71.75$71.75412,000——
2023-10-02$73.02$73.02342,800——
2023-09-29$73.96$73.96341,400——
2023-09-28$74.04$74.04416,800——
2023-09-27$71.97$71.97234,800——
2023-09-26$71.83$71.83319,300——
2023-09-25$72.10$72.10268,000——
2023-09-22$71.80$71.80236,400——
2023-09-21$71.68$71.68262,000——
2023-09-20$72.04$72.04263,400——
2023-09-19$73.44$73.44269,300——
2023-09-18$73.85$73.85618,800——
2023-09-15$73.17$73.171,487,000——
2023-09-14$73.40$73.40486,000——
2023-09-13$72.18$72.18521,700——
2023-09-12$73.59$73.591,428,100——
2023-09-11$73.58$73.58386,700——
2023-09-08$73.50$73.50386,500——
2023-09-07$73.65$73.65892,000——
2023-09-06$77.29$77.29575,300——
2023-09-05$79.40$79.40586,800——
2023-09-01$82.92$82.92175,400——
2023-08-31$82.04$82.04352,500——
2023-08-30$81.10$81.10296,500——
2023-08-29$80.42$80.42531,500——
2023-08-28$79.45$79.45316,600——
2023-08-25$78.22$78.22317,900——
2023-08-24$77.07$77.07342,100——
2023-08-23$79.93$79.93374,600——
2023-08-22$78.61$78.61323,700——
2023-08-21$79.14$79.14275,700——
2023-08-18$78.18$78.18447,900——
2023-08-17$77.91$77.91510,900——
2023-08-16$78.17$78.17278,300——
2023-08-15$79.10$79.10381,800——
2023-08-14$80.58$80.58473,400——
2023-08-11$80.35$80.35375,000——
2023-08-10$82.34$82.34469,800——
2023-08-09$82.34$82.34450,500——
2023-08-08$82.91$82.91638,100——
2023-08-07$85.04$85.04718,100——
2023-08-04$82.55$82.551,171,500——
2023-08-03$79.86$79.86863,000——
2023-08-02$80.26$80.26524,300——
2023-08-01$81.25$81.25459,200——
2023-07-31$80.80$80.80317,800——
2023-07-28$81.54$81.54407,500——
2023-07-27$79.45$79.45497,000——
2023-07-26$78.18$78.18425,200——
2023-07-25$78.57$78.57295,600——
2023-07-24$77.40$77.40442,400——
2023-07-21$77.87$77.87759,300——
2023-07-20$77.14$77.14418,200——
2023-07-19$79.34$79.34560,700——
2023-07-18$79.51$79.51379,900——
2023-07-17$79.97$79.97394,100——
2023-07-14$79.07$79.07612,100——
2023-07-13$81.70$81.70834,300——
2023-07-12$82.82$82.82391,600——
2023-07-11$81.09$81.09388,500——
2023-07-10$80.41$80.41506,900——
2023-07-07$79.65$79.65671,100——
2023-07-06$79.53$79.53470,900——
2023-07-05$79.33$79.33434,700——
2023-07-03$81.16$81.16205,600——
2023-06-30$81.01$81.01595,100——
2023-06-29$79.69$79.69402,200——
2023-06-28$78.74$78.74548,900——
2023-06-27$78.62$78.62445,300——
2023-06-26$74.82$74.82357,600——
2023-06-23$73.81$73.81517,400——
2023-06-22$76.02$76.02447,900——
2023-06-21$75.93$75.93538,100——
2023-06-20$77.15$77.15510,200——
2023-06-16$77.14$77.14882,700——
2023-06-15$77.10$77.10555,000——
2023-06-14$78.16$78.16531,000——
2023-06-13$79.14$79.14417,600——
2023-06-12$78.55$78.55526,900——
2023-06-09$76.83$76.83446,800——
2023-06-08$77.13$77.13491,600——
2023-06-07$77.32$77.32724,500——
2023-06-06$77.30$77.30419,600——
2023-06-05$76.65$76.65578,300——
2023-06-02$79.53$79.53451,600——
2023-06-01$78.63$78.63531,300——
2023-05-31$77.68$77.68892,100——
2023-05-30$77.52$77.52457,300——
2023-05-26$78.66$78.66508,800——
2023-05-25$75.30$75.30480,200——
2023-05-24$74.29$74.29451,400——
2023-05-23$75.75$75.75489,900——
2023-05-22$77.04$77.04569,300——
2023-05-19$78.11$78.11407,400——
2023-05-18$79.30$79.30373,400——
2023-05-17$79.05$79.05439,000——
2023-05-16$77.56$77.56439,200——
2023-05-15$80.06$80.06370,200——
2023-05-12$78.52$78.52357,900——
2023-05-11$78.28$78.28436,800——
2023-05-10$78.93$78.93502,100——
2023-05-09$77.12$77.12679,400——
2023-05-08$78.03$78.03635,200——
2023-05-05$79.46$79.461,760,800——
2023-05-04$82.33$82.331,147,200——
2023-05-03$84.85$84.85484,500——
2023-05-02$85.38$85.38444,200——
2023-05-01$85.05$85.05471,900——
2023-04-28$85.79$85.79549,700——
2023-04-27$84.77$84.77565,300——
2023-04-26$83.98$83.98486,500——
2023-04-25$84.07$84.07617,700——
2023-04-24$86.71$86.71612,300——
2023-04-21$88.00$88.00407,800——
2023-04-20$88.75$88.75474,600——
2023-04-19$89.07$89.07344,400——
2023-04-18$88.83$88.83463,000——
2023-04-17$89.40$89.401,098,500——
2023-04-14$89.17$89.17986,400——
2023-04-13$90.90$90.90963,700——
2023-04-12$89.28$89.283,291,300——
2023-04-11$101.82$101.82433,800——
2023-04-10$103.30$103.30311,000——
2023-04-06$102.74$102.74702,900——
2023-04-05$102.65$102.65824,300——
2023-04-04$105.60$105.60414,000——
2023-04-03$107.62$107.62465,200——
2023-03-31$109.38$109.38496,400——
2023-03-30$109.56$109.56582,100——
2023-03-29$108.59$108.59600,300——
2023-03-28$104.39$104.39583,000——
2023-03-27$106.20$106.20441,700——
2023-03-24$105.59$105.59585,500——
2023-03-23$105.82$105.82444,400——
2023-03-22$103.58$103.58474,300——
2023-03-21$104.48$104.48456,800——
2023-03-20$104.53$104.53323,800——
2023-03-17$102.75$102.751,231,200——
2023-03-16$103.00$103.00371,800——
2023-03-15$101.18$101.18418,400——
2023-03-14$102.52$102.52407,800——
2023-03-13$99.92$99.92366,300——
2023-03-10$100.79$100.79416,600——
2023-03-09$101.86$101.86511,200——
2023-03-08$104.19$104.19282,700——
2023-03-07$103.23$103.23304,800——
2023-03-06$102.79$102.79424,100——
2023-03-03$103.74$103.74604,000——
2023-03-02$104.34$104.34366,500——
2023-03-01$103.21$103.21453,500——
2023-02-28$102.75$102.75604,200——
2023-02-27$102.19$102.19320,200——
2023-02-24$102.08$102.08373,600——
2023-02-23$102.77$102.77283,900——
2023-02-22$101.79$101.79391,600——
2023-02-21$101.66$101.66422,900——
2023-02-17$103.53$103.53529,100——
2023-02-16$104.77$104.77419,900——
2023-02-15$106.01$106.01520,400——
2023-02-14$105.85$105.85776,100——
2023-02-13$106.14$106.14565,000——
2023-02-10$104.50$104.50648,600——
2023-02-09$104.98$104.98468,000——
2023-02-08$105.11$105.11566,300——
2023-02-07$106.65$106.651,158,200——
2023-02-06$102.37$102.37863,100——
2023-02-03$102.38$102.382,563,700——
2023-02-02$94.89$94.891,283,700——
2023-02-01$93.24$93.24604,800——
2023-01-31$90.39$90.39472,600——
2023-01-30$88.84$88.84438,900——
2023-01-27$89.70$89.70329,900——
2023-01-26$90.08$90.08353,900——
2023-01-25$88.84$88.84363,500——
2023-01-24$89.07$89.07445,800——
2023-01-23$89.29$89.29479,300——
2023-01-20$86.29$86.29283,600——
2023-01-19$85.11$85.11468,700——
2023-01-18$85.89$85.89439,000——
2023-01-17$85.66$85.66440,000——
2023-01-13$84.89$84.89399,800——
2023-01-12$84.27$84.27626,500——
2023-01-11$83.80$83.80973,400——
2023-01-10$81.29$81.29373,000——
2023-01-09$80.96$80.96411,600——
2023-01-06$78.47$78.47385,100——
2023-01-05$75.43$75.43384,200——
2023-01-04$75.15$75.15479,500——
2023-01-03$72.40$72.40579,800——