Cirrus Logic, Inc. (CRUS) Stock Price History
Historical prices from 1989 to 2026
- 1M
- -10.2%
- 3M
- +0.0%
- YTD
- +24.4%
- 1Y
- +40.2%
- 3Y
- +23.2%
- 5Y
- +11.9%
Loading 10-year price history...
CRUS Historical Performance
CRUS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -79.9%
- 2003 annual price return
- +139.6%
- 2004 annual price return
- -29.2%
- 2005 annual price return
- +24.9%
- 2006 annual price return
- -0.6%
- 2007 annual price return
- -24.5%
- 2008 annual price return
- -46.6%
- 2009 annual price return
- +141.0%
- 2010 annual price return
- +131.3%
- 2011 annual price return
- -3.9%
- 2012 annual price return
- +79.7%
- 2013 annual price return
- -31.6%
- 2014 annual price return
- +17.0%
- 2015 annual price return
- +24.5%
- 2016 annual price return
- +93.0%
- 2017 annual price return
- -9.4%
- 2018 annual price return
- -37.7%
- 2019 annual price return
- +140.5%
- 2020 annual price return
- -3.3%
- 2021 annual price return
- +9.4%
- 2022 annual price return
- -20.8%
- 2023 annual price return
- +14.9%
- 2024 annual price return
- +21.9%
- 2025 annual price return
- +19.2%
- 2026 annual price return
- +17.9%
CRUS Stock Price Trajectory (1989–2026)
As of July 7, 2026, Cirrus Logic, Inc. (CRUS) trades at $148.83, representing a +40.2% return over the past year. The stock has delivered a +75.4% total return over five years (+11.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $180.42 on May 27, 2026. From this peak, CRUS has corrected -17.5%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SYNA (+90.4% 1Y), MTSI (+137.4% 1Y), and DIOD (+78.8% 1Y), CRUS has underperformed the peer group average. Compare CRUS vs SYNA →
CRUS Historical Price Data · from 1989
Rows 1–50 of 9,336| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 148.04 | 150.93 | 147.25 | 148.83 | 465K | +1.77% |
| 2026-07-02 | 146.52 | 149.24 | 142.05 | 146.24 | 707K | -0.12% |
| 2026-07-01 | 145.74 | 147.66 | 144.62 | 146.42 | 645K | -1.42% |
| 2026-06-30 | 146.43 | 148.98 | 145.80 | 148.53 | 487K | +1.49% |
| 2026-06-29 | 147.23 | 148.17 | 143.81 | 146.35 | 797K | -0.10% |
| 2026-06-26 | 150.70 | 151.13 | 145.46 | 146.50 | 0 | -4.86% |
| 2026-06-25 | 159.85 | 163.76 | 152.52 | 153.98 | 621K | -2.34% |
| 2026-06-24 | 158.45 | 158.59 | 155.32 | 157.67 | 427K | -0.07% |
| 2026-06-23 | 161.06 | 161.81 | 155.00 | 157.78 | 525K | -4.61% |
| 2026-06-22 | 167.29 | 168.87 | 165.29 | 165.41 | 503K | +0.07% |
| 2026-06-18 | 165.10 | 166.28 | 163.18 | 165.29 | 714K | +3.13% |
| 2026-06-17 | 162.66 | 164.56 | 159.47 | 160.27 | 372K | -0.30% |
| 2026-06-16 | 165.71 | 169.02 | 160.38 | 160.76 | 403K | -3.12% |
| 2026-06-15 | 169.42 | 171.11 | 165.13 | 165.94 | 409K | +1.13% |
| 2026-06-12 | 162.78 | 166.72 | 160.68 | 164.09 | 412K | +0.71% |
| 2026-06-11 | 161.45 | 163.27 | 157.27 | 162.93 | 452K | +3.21% |
| 2026-06-10 | 163.41 | 165.69 | 156.77 | 157.87 | 470K | -3.78% |
| 2026-06-09 | 168.29 | 169.16 | 156.29 | 164.07 | 641K | -0.96% |
| 2026-06-08 | 167.56 | 169.59 | 164.48 | 165.66 | 503K | +0.77% |
| 2026-06-05 | 170.85 | 171.38 | 163.80 | 164.40 | 401K | -6.39% |
| 2026-06-04 | 175.65 | 178.20 | 172.74 | 175.63 | 371K | -1.83% |
| 2026-06-03 | 170.83 | 180.21 | 170.81 | 178.90 | 450K | +4.85% |
| 2026-06-02 | 170.12 | 170.67 | 164.74 | 170.62 | 800K | +1.72% |
| 2026-06-01 | 168.75 | 172.00 | 167.50 | 167.73 | 486K | -1.31% |
| 2026-05-29 | 175.70 | 177.12 | 168.49 | 169.95 | 601K | -2.51% |
| 2026-05-28 | 173.64 | 175.25 | 169.33 | 174.33 | 357K | +0.43% |
| 2026-05-27 | 180.17 | 180.42 | 172.14 | 173.59 | 396K | -2.64% |
| 2026-05-26 | 173.73 | 178.57 | 171.76 | 178.30 | 463K | +4.17% |
| 2026-05-22 | 166.65 | 172.36 | 166.65 | 171.17 | 409K | +2.73% |
| 2026-05-21 | 164.40 | 168.66 | 164.39 | 166.62 | 405K | +0.37% |
| 2026-05-20 | 161.27 | 166.15 | 158.09 | 166.01 | 769K | +3.02% |
| 2026-05-19 | 157.67 | 161.81 | 156.67 | 161.14 | 632K | +0.54% |
| 2026-05-18 | 161.11 | 163.37 | 158.75 | 160.28 | 708K | +0.36% |
| 2026-05-15 | 159.89 | 161.32 | 158.00 | 159.71 | 367K | -1.92% |
| 2026-05-14 | 166.70 | 167.20 | 161.07 | 162.84 | 492K | -2.17% |
| 2026-05-13 | 170.20 | 170.44 | 164.44 | 166.44 | 583K | -0.02% |
| 2026-05-12 | 170.63 | 170.63 | 162.87 | 166.47 | 482K | -4.45% |
| 2026-05-11 | 173.94 | 176.32 | 169.29 | 174.23 | 604K | +1.49% |
| 2026-05-08 | 175.27 | 175.37 | 166.50 | 171.67 | 767K | -0.01% |
| 2026-05-07 | 169.07 | 179.00 | 169.07 | 171.68 | 1.14M | +2.38% |
| 2026-05-06 | 171.53 | 172.66 | 167.01 | 167.69 | 1.04M | -2.06% |
| 2026-05-05 | 165.05 | 171.31 | 165.00 | 171.22 | 334K | +4.29% |
| 2026-05-04 | 164.00 | 165.90 | 162.00 | 164.17 | 425K | -0.04% |
| 2026-05-01 | 162.05 | 164.34 | 159.54 | 164.24 | 505K | +0.71% |
| 2026-04-30 | 159.50 | 163.15 | 157.26 | 163.08 | 562K | +3.68% |
| 2026-04-29 | 164.97 | 165.03 | 156.55 | 157.29 | 834K | -3.21% |
| 2026-04-28 | 169.03 | 169.75 | 161.70 | 162.51 | 688K | -4.85% |
| 2026-04-27 | 174.50 | 174.84 | 169.97 | 170.79 | 514K | -1.94% |
| 2026-04-24 | 174.03 | 175.78 | 171.56 | 174.17 | 399K | +0.79% |
| 2026-04-23 | 171.58 | 173.84 | 170.50 | 172.81 | 508K | +1.72% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CRUS — Frequently Asked Questions
Quick answers to the most common questions about buying CRUS stock.
How has CRUS stock performed recently?
CRUS returned +40.2% over the past year, beating its 5-year annualized CAGR of +11.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CRUS's all-time high price?
Cirrus Logic, Inc. reached $180.42 on 2026-05-27. The 52-week high is $180.42. Current 1-year return of +40.2% places the stock closer to historical peaks.
Where can I download CRUS historical price data?
This page provides CRUS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1989-2026, downloadable in CSV format.