Cirrus Logic Stock Price History, CRUS Historical Prices

Add to My Stocks
$43.83 $2.06 (4.93%) CRUS stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Cirrus Logic stock price history here. Daily open, high, low, and end of day closing price for the company, along with Cirrus Logic price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cirrus Logic stock price history chart shows that the stock price reached a high of $71.16 on Jun 08, 2017, and a low of $16.88 on Dec 02, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 41.73 43.99 41.7 43.83 1,708,001 15.77 1.79
2018-02-16 42.34 42.82 41.69 41.77 1,055,637 15.03 1.7
2018-02-15 42.68 42.83 41.81 42.56 1,344,104 15.31 1.73
2018-02-14 41.95 42.97 41.89 42.29 1,455,607 15.21 1.72
2018-02-13 42.25 42.62 41.47 42.15 1,583,041 15.16 1.72
2018-02-12 42.6 42.93 41.78 42.57 2,055,060 15.31 1.73
2018-02-09 40.8 42.84 40.47 42.38 2,393,687 10.36 1.73
2018-02-08 42.21 43.25 40.22 40.27 2,666,444 9.85 1.64
2018-02-07 42.91 43.54 42.05 42.12 2,281,111 10.3 1.72
2018-02-06 39.62 46.9 39.51 43.4 7,487,875 10.61 1.72
2018-02-05 46.06 46.81 44.87 44.89 2,934,880 10.98 1.78
2018-02-02 50.14 50.49 46.71 46.75 2,735,532 11.43 1.86
2018-02-01 49.8 50.95 49.37 50.75 1,471,720 12.41 2.02
2018-01-31 50.87 51.07 49.47 49.57 562,310 12.12 1.97
2018-01-30 50.5 51.31 49.85 50.37 1,099,578 12.32 2
2018-01-29 50.68 51.42 50.52 51.22 1,139,363 12.52 2.03
2018-01-26 51.02 51.88 50.61 51.35 901,347 12.56 2.04
2018-01-25 52.06 52.28 50.42 50.59 1,076,309 12.37 2.01
2018-01-24 51.75 52.48 51.21 51.65 825,903 12.63 2.05
2018-01-23 51.7 52 50.97 51.74 983,322 12.65 2.05
2018-01-22 52.65 52.74 51.33 51.6 1,011,379 12.62 2.05
2018-01-19 54.9 54.9 52.74 52.76 1,217,161 12.9 2.1
2018-01-18 53.96 55.13 53.96 54.8 792,926 13.4 2.18
2018-01-17 53.21 54.24 53.08 53.99 720,198 13.2 2.14
2018-01-16 53.41 54.06 52.81 53.21 1,011,933 13.01 2.11
2018-01-12 52.21 53.36 52.21 52.84 531,770 12.92 2.1
2018-01-11 51.57 52.39 51.38 52.34 781,009 12.8 2.08
2018-01-10 52.73 52.92 51.35 51.47 998,797 12.58 2.04
2018-01-09 53.88 53.88 52.96 53.01 631,398 12.96 2.11
2018-01-08 52.67 54.02 51.89 53.72 978,474 13.13 2.13
2018-01-05 54.08 54.88 53.61 53.89 770,874 13.18 2.14
2018-01-04 54.39 54.61 53.44 53.86 640,820 13.17 2.14
2018-01-03 53.38 54.36 53.38 54.02 826,825 13.21 2.15
2018-01-02 51.94 53.32 51.91 53.23 697,511 13.02 2.11
2017-12-29 52.41 52.62 51.71 51.86 850,902 12.68 2.06
2017-12-28 52.13 52.74 52 52.28 362,831 12.78 2.08
2017-12-27 51.49 52.34 51.41 51.96 621,942 12.7 2.06
2017-12-26 50.33 51.92 50.24 51.56 934,658 12.61 2.05
2017-12-22 52.57 52.81 52.15 52.38 423,624 12.81 2.08
2017-12-21 52.66 52.99 52.35 52.43 504,816 12.82 2.08
2017-12-20 52.51 53.02 51.97 52.62 618,951 12.87 2.09
2017-12-19 51.84 52.58 51.84 52.12 671,068 12.74 2.07
2017-12-18 51 52.15 51 51.84 918,266 12.68 2.06
2017-12-15 49.75 51.32 49.59 50.68 1,487,373 12.39 2.01
2017-12-14 49.98 49.98 49.12 49.57 872,653 12.12 1.97
2017-12-13 50.45 50.84 49.67 49.79 771,371 12.17 1.98
2017-12-12 50.43 50.56 49.72 50.39 590,111 12.32 2
2017-12-11 50.2 50.44 49.54 50.2 895,787 12.27 1.99
2017-12-08 50.45 51.04 49.92 49.98 874,308 12.22 1.98
2017-12-07 50.21 50.92 49.57 49.84 1,040,681 12.19 1.98
2017-12-06 48.97 50.37 48.61 49.71 1,060,845 12.15 1.97
2017-12-05 50.47 52.41 49.7 50.4 1,083,338 12.32 2
2017-12-04 53.14 53.36 50.41 51.13 1,397,345 12.5 2.03
2017-12-01 54.7 54.96 50.4 53.16 2,385,437 13 2.11
2017-11-30 54.5 55.39 53.85 55.24 1,319,394 13.51 2.19
2017-11-29 55.39 55.66 54.07 55.05 1,005,329 13.46 2.19
2017-11-28 55.63 55.63 54.63 55.33 812,688 13.53 2.2
2017-11-27 56.28 56.42 55.42 55.53 823,309 13.58 2.21
2017-11-24 56.45 56.97 56.03 56.47 224,994 13.81 2.24
2017-11-23 0 0 0 56.45 0 - -
2017-11-22 56.9 57.39 56.33 56.45 660,449 13.8 2.24
2017-11-21 56.62 57.09 56.52 56.93 427,957 13.92 2.26
2017-11-20 56.02 56.3 55.46 56.22 555,201 13.75 2.23
2017-11-17 55.07 55.95 55.07 55.77 568,857 13.64 2.21
2017-11-16 55.27 55.78 54.97 55.26 754,458 13.51 2.19
2017-11-15 55.04 55.36 53.37 54.78 1,197,400 13.39 2.18
2017-11-14 55.61 56 55.17 55.72 538,402 13.62 2.21
2017-11-13 56.11 56.22 55.41 55.91 780,620 13.67 2.22
2017-11-10 57.19 57.55 56.43 56.69 646,974 13.86 2.25
2017-11-09 57.02 57.62 56.29 57.12 880,926 13.97 2.27
2017-11-08 56.67 57.63 56.61 57.54 605,875 14.07 2.29
2017-11-07 57.1 57.49 55.84 56.84 841,730 13.9 2.26
2017-11-06 56.61 57.99 56.04 57.64 1,065,849 14.09 2.29
2017-11-03 58.8 58.8 55.31 56.42 2,086,030 13.8 2.24
2017-11-02 55.8 56.8 55 56.66 1,630,508 13.56 2.27
2017-11-01 56.4 56.55 55.28 55.72 814,480 13.33 2.23
2017-10-31 56.47 56.81 55.7 56 716,687 13.4 2.24
2017-10-30 57.28 58.69 56.17 56.31 1,472,656 13.47 2.26
2017-10-27 54.72 57.12 54.19 57.02 1,547,196 13.64 2.28
2017-10-26 53.24 54.63 53.13 54.26 673,228 12.98 2.17
2017-10-25 53.37 53.93 52.97 53.44 741,802 12.79 2.14
2017-10-24 53.53 53.97 53.37 53.6 478,076 12.82 2.15
2017-10-23 53.38 53.6 52.87 53.32 998,913 12.76 2.14
2017-10-20 54 54.2 52.73 52.94 804,694 12.67 2.12
2017-10-19 54.25 54.36 52.54 53.31 1,143,628 12.75 2.14
2017-10-18 54.74 55.53 54.42 55.4 744,132 13.25 2.22
2017-10-17 53.83 54.92 53.19 54.83 703,210 13.12 2.2
2017-10-16 54.86 54.98 53.56 53.82 654,327 12.88 2.16
2017-10-13 54.88 54.94 54.4 54.48 447,662 13.03 2.18
Get more Data

Cirrus Logic Stock History Chart

View CRUS PE ratio, PS ratio stocks charts and compare with peers.
CRUS Chart
Note: Compare Cirrus Logic stock price history with the index and industry peers.

Cirrus Logic Stock Price History: Past 5 years

Max Stock Price71.16Jun 08,2017
Min Stock Price16.88Dec 02,2014
Avg Stock Price35.77

Cirrus Logic Historical PE ratio: Past 5 years

Max PE Ratio48.79Apr 28,2015
Min PE Ratio7.52Apr 18,2013
Avg PE Ratio19.2

Cirrus Logic Historical PS ratio: Past 5 years

Max PS Ratio3.17Feb 01,2017
Min PS Ratio1.3Jul 26,2013
Avg PS Ratio2.07

CRUS Industry Peers

Company Price Change (%)
Tower Semiconductor (TSEM)33.850.58 (1.74%)
Mellanox Technologies (MLNX)62.951.1 (1.78%)
Nxp Semiconductor (NXPI)125.567.06 (5.96%)
Stmicroelectronics (STM)22.730.4 (1.79%)
Intersil (ISIL)22.490 (0%)
Qualcomm (QCOM)63.990.86 (1.33%)
Knowles (KN)14.310.01 (0.07%)

We provide Cirrus Logic share price history along with PE ratio and PS ratio for doing Cirrus Logic fundamental analysis. The price movement is easily depicted in the Cirrus Logic stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $43.83 and 1,708,001 shares of CRUS were traded on Feb 20, 2018. Cirrus Logic historical P/S ratio was at a high of 3.17 on Feb 01, 2017 and a low of 1.3 on Jul 26, 2013.