The highest closing price for Cirrus Logic (CRUS) last month was $110.27, on July 3. It was down 3.2% for the month. The latest price is $111.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $102.43 | $103.63 | $100.47 | $100.71 | 420,814 |
July 30 2025 | $106.27 | $106.27 | $103.29 | $103.93 | 343,730 |
July 29 2025 | $104.86 | $106.00 | $103.57 | $105.07 | 390,073 |
July 28 2025 | $101.61 | $104.43 | $101.47 | $104.08 | 410,449 |
July 25 2025 | $100.14 | $101.24 | $99.65 | $101.17 | 457,066 |
July 24 2025 | $102.09 | $102.50 | $100.13 | $100.30 | 597,699 |
July 23 2025 | $103.70 | $103.70 | $101.64 | $102.93 | 361,871 |
July 22 2025 | $104.32 | $105.01 | $103.69 | $104.31 | 373,710 |
July 21 2025 | $103.72 | $105.48 | $103.72 | $104.63 | 418,431 |
July 18 2025 | $104.17 | $104.17 | $102.75 | $103.37 | 267,294 |
July 17 2025 | $101.88 | $103.94 | $101.65 | $103.38 | 480,934 |
July 16 2025 | $102.12 | $102.52 | $100.47 | $102.29 | 290,921 |
July 15 2025 | $105.46 | $106.00 | $102.13 | $102.14 | 366,809 |
July 14 2025 | $103.84 | $104.40 | $102.14 | $104.14 | 478,556 |
July 11 2025 | $104.51 | $105.72 | $104.00 | $104.43 | 248,286 |
July 10 2025 | $105.32 | $107.52 | $104.92 | $106.33 | 506,901 |
July 09 2025 | $107.66 | $107.97 | $102.33 | $104.95 | 796,174 |
July 08 2025 | $107.33 | $109.13 | $106.92 | $107.66 | 617,932 |
July 07 2025 | $109.08 | $109.50 | $106.08 | $106.16 | 331,382 |
July 03 2025 | $110.00 | $111.48 | $109.93 | $110.27 | 257,777 |
July 02 2025 | $108.52 | $109.82 | $107.84 | $109.42 | 387,200 |
July 01 2025 | $104.05 | $109.90 | $104.05 | $108.99 | 833,100 |
Daily pricing data for Cirrus Logic dates back to 6/9/1989, and may be incomplete.
