Cirrus Logic Stock Price History, CRUS Historical Prices

Add to My Stocks
$51.06 $2.38 (4.45%) CRUS stock closing price Sep 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download Cirrus Logic stock price data 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 08 Jun, 2017, and a low of 2.22 on 08 Jun, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2552.6852.9850.3551.06245930512.222.05
2017-09-2253.8054.2453.0053.44127519712.792.14
2017-09-2154.9055.3453.0154.15142775012.962.17
2017-09-2056.9557.0854.5155.12129131713.192.21
2017-09-1956.2657.3856.0256.8298878213.592.28
2017-09-1855.9957.0655.6355.71168784213.332.23
2017-09-1557.3158.3857.1857.85103153413.842.32
2017-09-1456.6057.5456.5557.1943656713.682.29
2017-09-1356.9957.0056.0756.8272374513.592.28
2017-09-1257.7057.9556.8657.0184624913.642.28
2017-09-1156.4457.5956.4057.3366324513.722.30
2017-09-0856.5056.7155.5955.9259708113.382.24
2017-09-0757.0757.2156.0156.5067647613.522.26
2017-09-0658.1558.1556.8156.9361559713.622.28
2017-09-0558.5558.7957.1257.9061559213.852.32
2017-09-0158.1559.0958.0058.8387990214.072.36
2017-08-3157.9058.1857.5957.9898126713.872.32
2017-08-3056.2857.9156.0857.6993697313.802.31
2017-08-2955.0456.1655.0456.0551024713.412.24
2017-08-2855.6155.7055.1955.6839525413.322.23
2017-08-2555.5855.7954.9155.3363150413.242.22
2017-08-2455.8955.9354.9055.3463259313.242.22
2017-08-2354.5355.9554.2055.73111053513.332.23
2017-08-2254.6955.0454.1554.93102959813.142.20
2017-08-2154.6354.8753.9254.2580588512.982.17
2017-08-1854.7055.2454.3454.6374126413.072.19
2017-08-1755.8256.2754.7454.7581076313.102.19
2017-08-1655.9056.3055.5356.0780160113.412.25
2017-08-1556.6656.8355.4055.76122373113.342.23
2017-08-1455.7056.8155.7056.75171044513.582.27
2017-08-1155.1956.3054.9655.13135652813.192.21
2017-08-1056.4056.8555.2355.46122447413.272.22
2017-08-0956.0756.9755.3256.88190850313.612.28
2017-08-0857.6357.8056.4656.77168536113.582.27
2017-08-0757.2257.6056.7457.55159571213.772.30
2017-08-0459.7559.7557.2857.45170240413.742.30
2017-08-0362.2564.2858.9759.00314475114.122.36
2017-08-0266.2066.8763.0363.37249208516.772.64
2017-08-0161.6263.2761.2063.08129064116.692.63
2017-07-3162.3262.4961.1161.4491353216.252.56
2017-07-2863.1863.4261.9662.1683318116.442.59
2017-07-2764.8365.1062.3663.5077220316.802.65
2017-07-2664.3865.0163.7864.4960853417.062.69
2017-07-2563.1064.1262.1164.0691662016.952.67
2017-07-2463.4763.8962.9963.0762394716.692.63
2017-07-2163.7763.7962.9263.3459203316.762.64
2017-07-2063.8864.0063.2863.8477854516.892.66
2017-07-1962.0063.7661.6363.67100752416.842.66
2017-07-1862.3862.7260.5261.72275854316.332.58
2017-07-1765.4965.8164.9665.3043230617.282.73
2017-07-1465.1565.6764.9465.5351310317.342.74
2017-07-1364.8465.4464.4064.9259172517.182.71
2017-07-1264.9765.3764.2564.6384157117.102.70
2017-07-1164.0064.4663.5564.3055763617.012.68
2017-07-1063.6764.0763.2663.9554400216.922.67
2017-07-0762.9964.1362.7663.7066894916.852.66
2017-07-0662.5863.3961.8362.5994728416.562.61
2017-07-0563.3664.3762.9963.3281246816.752.64
2017-07-0363.5164.1562.7663.2250206016.732.64
2017-06-3063.7564.0562.6162.7286213516.592.62
2017-06-2964.4364.8661.8063.28113695116.742.64
2017-06-2864.3765.0863.4164.9461359417.182.71
2017-06-2764.9265.0963.6563.7890957516.872.66
2017-06-2666.5666.6564.5165.0595319517.212.72
2017-06-2365.0166.4064.9766.0184590417.462.76
2017-06-2264.7765.4764.1364.9369247917.182.71
2017-06-2163.3665.0763.3664.8980210017.172.71
2017-06-2064.6364.8963.0063.1094868216.692.63
2017-06-1963.4265.2563.3064.86128083517.162.71
2017-06-1662.8063.9462.1262.61139295716.562.61
2017-06-1562.7963.5162.0562.9793542716.662.63
2017-06-1465.1365.2762.9764.1083403616.962.68
2017-06-1365.7266.7064.5265.02106086217.202.71
2017-06-1265.8365.9762.2064.60245501317.092.70
2017-06-0971.3571.9765.4667.30179695217.802.81
2017-06-0870.0071.2569.4071.1684354818.832.97
2017-06-0769.0770.3168.9069.5789444118.412.90
2017-06-0668.0069.5967.5768.85130225018.212.87
2017-06-0567.4568.8467.3768.17105962418.032.85
2017-06-0268.1268.4267.1467.48108249217.852.82
2017-06-0166.7668.7266.0067.98167632717.982.84
2017-05-3166.0066.5065.0165.9563585017.452.75
2017-05-3066.4266.8865.5965.8651186217.422.75
2017-05-290.000.000.0066.430N/AN/A
2017-05-2665.8366.5465.0966.4369879317.572.77
2017-05-2565.7566.8365.4265.8483054817.422.75
2017-05-2465.4965.8465.1465.3972515817.302.73
2017-05-2365.5665.5664.1464.9989085617.192.71
2017-05-2265.2265.2964.6265.0778187917.212.72
Get more Data

Cirrus Logic Stock 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 Historical Prices: Past 5 years

Max Stock Price 71.16 Jun 08,2017
Min Stock Price 16.88 Dec 02,2014
Avg Stock Price 34.07

Cirrus Logic Historical PE ratio: Past 5 years

Max PE Ratio 48.79 Apr 28,2015
Min PE Ratio 7.52 Apr 18,2013
Avg PE Ratio 19.77

Cirrus Logic Historical PS ratio: Past 5 years

Max PS Ratio 6.06 Oct 16,2012
Min PS Ratio 1.3 Jul 26,2013
Avg PS Ratio 2.22

CRUS Industry Peers

Company Price Change (%)
Cavium (CAVM)64.162.34 (3.52%)
Dialog Semicon (DLGNF)47.650 (0%)
Texas Instruments (TXN)87.50.77 (0.87%)
Maxim Integrated Products (MXIM)46.70.23 (0.49%)
Analog Devices (ADI)83.881.04 (1.22%)
Nxp Semiconductor (NXPI)112.420.22 (0.2%)
Stmicroelectronics (STM)18.611.02 (5.2%)

Cirrus Logic historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Cirrus Logic stock analysis. Cirrus Logic stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 51.06 and 2459305 shares of CRUS were traded on 25 Sep, 2017. The company's P/S ratio was at a high of 6.67 on 06 Sep, 2012 according to our Cirrus Logic stock market history data. .