MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRUS — Cirrus Logic Inc
NasdaqCirrus Logic Inc
$121.17
+1.00(+0.83%)
- O
- 121.85
- H
- 123.00
- L
- 120.09
- V
- 531.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$121.17
Period Return+39.69%
Period High$180.42
Period Low$85.67
Avg Daily Volume616.5K
Total Trading Days365
CRUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $121.85 | $123.00 | $120.09 | $121.17 | +$1.00 | +0.83% | 531,142 | $121.55 | $120.09 $123.00 |
| Oct 1, 2026 | $119.99 | $121.30 | $118.63 | $120.17 | +$0.20 | +0.17% | 509,535 | $120.17 | $118.63 $121.30 |
| Sep 30, 2026 | $121.01 | $121.96 | $119.45 | $119.97 | $-0.83 | -0.69% | 671,903 | $120.18 | $119.45 $121.96 |
| Sep 29, 2026 | $121.00 | $121.00 | $119.14 | $120.80 | +$1.27 | +1.06% | 714,909 | $120.55 | $119.14 $121.00 |
| Sep 28, 2026 | $120.00 | $120.14 | $116.94 | $119.53 | $-0.39 | -0.33% | 857,565 | $119.26 | $116.94 $120.14 |
| Sep 25, 2026 | $119.03 | $120.67 | $118.53 | $119.92 | +$1.12 | +0.94% | 383,166 | $120.00 | $118.53 $120.67 |
| Sep 24, 2026 | $119.54 | $119.59 | $117.67 | $118.80 | $-1.65 | -1.37% | 454,568 | $118.47 | $117.67 $119.59 |
| Sep 23, 2026 | $120.14 | $120.86 | $118.97 | $120.45 | +$0.07 | +0.06% | 479,375 | $120.33 | $118.97 $120.86 |
| Sep 22, 2026 | $119.79 | $120.76 | $119.02 | $120.38 | +$0.40 | +0.33% | 605,234 | $120.18 | $119.02 $120.76 |
| Sep 21, 2026 | $119.00 | $120.56 | $117.79 | $119.98 | +$1.16 | +0.98% | 624,503 | $119.83 | $117.79 $120.56 |
| Sep 18, 2026 | $120.84 | $121.29 | $118.23 | $118.82 | $-1.55 | -1.29% | 2,040,502 | $118.87 | $118.23 $121.29 |
| Sep 17, 2026 | $120.07 | $121.52 | $117.93 | $120.37 | +$2.37 | +2.01% | 744,593 | $120.54 | $117.93 $121.52 |
| Sep 16, 2026 | $123.09 | $123.61 | $115.92 | $118.00 | $-4.21 | -3.44% | 874,599 | $118.09 | $115.92 $123.61 |
| Sep 15, 2026 | $117.88 | $124.75 | $117.55 | $122.21 | +$5.87 | +5.05% | 1,321,682 | $122.43 | $117.55 $124.75 |
| Sep 14, 2026 | $115.97 | $118.82 | $114.71 | $116.34 | $-2.45 | -2.06% | 831,739 | $117.00 | $114.71 $118.82 |
| Sep 11, 2026 | $117.00 | $120.46 | $116.83 | $118.79 | +$2.31 | +1.98% | 1,132,042 | $119.23 | $116.83 $120.46 |
| Sep 10, 2026 | $109.60 | $116.57 | $108.77 | $116.48 | +$5.76 | +5.20% | 1,095,473 | $115.17 | $108.77 $116.57 |
| Sep 9, 2026 | $110.00 | $111.17 | $108.21 | $110.72 | $-0.04 | -0.04% | 921,100 | $110.27 | $108.21 $111.17 |
| Sep 8, 2026 | $114.14 | $114.55 | $110.41 | $110.76 | $-2.45 | -2.16% | 1,153,718 | $111.19 | $110.41 $114.55 |
| Sep 4, 2026 | $113.13 | $114.09 | $111.27 | $113.21 | +$0.08 | +0.07% | 1,084,419 | $112.90 | $111.27 $114.09 |
| Sep 3, 2026 | $112.31 | $114.29 | $111.66 | $113.13 | +$0.07 | +0.06% | 889,138 | $113.18 | $111.66 $114.29 |
| Sep 2, 2026 | $109.30 | $114.53 | $109.30 | $113.06 | +$3.99 | +3.66% | 1,166,852 | $113.24 | $109.30 $114.53 |
| Sep 1, 2026 | $107.90 | $109.37 | $106.26 | $109.07 | $-0.44 | -0.40% | 1,453,271 | $108.68 | $106.26 $109.37 |
| Aug 31, 2026 | $108.92 | $109.75 | $108.08 | $109.51 | +$1.03 | +0.95% | 1,189,305 | $109.27 | $108.08 $109.75 |
| Aug 28, 2026 | $110.85 | $110.85 | $108.12 | $108.48 | $-2.40 | -2.16% | 611,487 | $108.69 | $108.12 $110.85 |
| Aug 27, 2026 | $111.56 | $111.93 | $108.81 | $110.88 | +$0.54 | +0.49% | 603,988 | $110.37 | $108.81 $111.93 |
| Aug 26, 2026 | $111.66 | $112.46 | $109.92 | $110.34 | $-1.09 | -0.98% | 676,018 | $110.73 | $109.92 $112.46 |
| Aug 25, 2026 | $112.84 | $113.01 | $110.58 | $111.43 | $-0.21 | -0.19% | 590,483 | $111.25 | $110.58 $113.01 |
| Aug 24, 2026 | $114.51 | $114.71 | $111.46 | $111.64 | $-3.69 | -3.20% | 719,652 | $112.20 | $111.46 $114.71 |
| Aug 21, 2026 | $117.18 | $117.26 | $114.67 | $115.33 | $-1.57 | -1.34% | 613,451 | $115.29 | $114.67 $117.26 |