Cirrus Logic Stock Price History, CRUS Historical Prices

Add to My Stocks
$40.52 $0.39 (0.95%) CRUS stock closing price Jul 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
2018-07-20 40.84 41.2 40.23 40.52 507,715 16.54 1.66
2018-07-18 40.37 41.05 40.07 40.97 614,899 16.72 1.68
2018-07-17 39.4 40.14 39.28 40.12 575,974 16.38 1.64
2018-07-12 40.56 40.84 40.18 40.71 544,096 16.62 1.66
2018-07-11 41.11 41.5 40.26 40.45 1,274,731 16.51 1.65
2018-07-10 40.66 41.95 40.5 41.57 824,046 16.97 1.7
2018-07-09 39.79 40.54 39.79 40.51 767,377 16.54 1.66
2018-07-06 40.18 40.26 39.4 40.09 657,409 16.36 1.64
2018-07-05 38.69 40.21 38.69 40.15 977,235 16.39 1.64
2018-07-03 38.5 39.37 38.45 38.49 533,932 15.71 1.57
2018-07-02 38 38.43 37.84 38.41 608,187 15.68 1.57
2018-06-29 38.98 39.27 38.32 38.33 718,747 15.65 1.57
2018-06-28 38.52 38.89 37.96 38.78 1,038,840 15.83 1.59
2018-06-27 39.35 39.97 38.64 38.66 1,336,005 15.78 1.58
2018-06-26 39.13 39.83 38.76 39.38 1,456,916 16.07 1.61
2018-06-25 37.7 41.4 37.7 39.41 4,137,915 16.09 1.61
2018-06-22 37.84 37.92 37.41 37.6 2,834,286 15.35 1.54
2018-06-21 38.37 38.5 37.53 37.62 542,331 15.36 1.54
2018-06-20 37.95 38.33 37.55 38.14 571,219 15.57 1.56
2018-06-19 37.91 38.18 37.13 37.86 800,664 15.45 1.55
2018-06-18 39 39.05 38.08 38.29 902,688 15.63 1.57
2018-06-15 38.55 39.58 38.51 39.32 1,474,636 16.05 1.61
2018-06-14 38.09 38.93 37.96 38.85 1,038,158 15.86 1.59
2018-06-13 37.95 38.79 37.78 37.99 876,015 15.51 1.55
2018-06-12 38.04 38.14 37.35 37.94 566,817 15.49 1.55
2018-06-11 37.63 38.2 37.21 37.91 649,125 15.47 1.55
2018-06-08 37.52 37.81 36.83 37.53 1,697,016 15.32 1.53
2018-06-07 38.15 38.8 38.04 38.57 820,289 15.74 1.58
2018-06-06 37.79 38.16 37.35 38.15 754,853 15.57 1.56
2018-06-05 37.39 37.79 37.17 37.66 713,309 15.37 1.54
2018-06-04 36.5 37.36 36.07 37.36 1,044,569 15.25 1.53
2018-06-01 37.62 37.74 36.44 36.45 1,671,998 14.88 1.49
2018-05-31 38.19 38.45 37.42 37.48 729,887 15.3 1.53
2018-05-30 38.6 38.98 38.01 38.18 674,199 15.58 1.56
2018-05-29 38.42 38.63 37.95 38.37 689,060 15.66 1.57
2018-05-28 0 0 0 38.73 0 - -
2018-05-25 38.29 38.78 38.24 38.73 483,115 15.81 1.58
2018-05-24 38.4 38.72 38.04 38.3 672,365 15.63 1.57
2018-05-23 38.49 38.57 37.71 38.49 621,262 15.71 1.57
2018-05-22 39.02 39.23 38.62 38.74 468,424 15.81 1.58
2018-05-21 38.47 39.11 38.47 38.84 945,795 15.85 1.59
2018-05-18 38.96 39.12 38.06 38.06 973,456 15.54 1.56
2018-05-17 39.08 39.48 38.87 39.13 596,606 15.97 1.6
2018-05-16 38.95 39.39 38.73 39.14 752,619 15.98 1.6
2018-05-15 39.1 39.3 38.65 38.88 839,312 15.87 1.59
2018-05-14 39.24 39.91 39.24 39.33 744,223 16.05 1.61
2018-05-11 39.56 39.82 38.86 38.92 645,831 15.89 1.59
2018-05-10 39.18 39.87 38.9 39.71 696,549 16.21 1.62
2018-05-09 39 39.26 38.82 39 883,263 15.92 1.59
2018-05-08 38.31 39.03 38.24 38.91 1,236,465 15.88 1.59
2018-05-07 39.48 40.13 38.55 38.65 1,808,446 15.78 1.58
2018-05-04 37.54 39.41 37.08 39.29 1,362,406 16.04 1.61
2018-05-03 35 38.91 35 37.75 4,232,545 15.41 1.54
2018-05-02 38.45 39.1 38.12 38.34 2,521,637 13.79 1.56
2018-05-01 36.4 38.02 36.4 37.89 2,113,846 13.63 1.54
2018-04-30 37.25 37.53 36.2 36.47 2,018,407 13.12 1.49
2018-04-27 36.45 36.66 35.67 36.21 1,375,924 13.03 1.48
2018-04-26 35.77 36.4 35.57 36.12 1,355,524 12.99 1.47
2018-04-25 35.53 35.87 34.78 35.36 1,429,244 12.72 1.44
2018-04-24 36.18 36.78 35.06 35.47 1,878,721 12.76 1.45
2018-04-23 36.85 37.54 35.94 36.05 1,547,098 12.97 1.47
2018-04-20 37.62 37.74 36.36 36.72 1,789,603 13.21 1.5
2018-04-19 37.75 38.01 35.9 37.74 2,620,163 13.58 1.54
2018-04-18 39.68 40.03 38.93 38.98 1,185,509 14.02 1.59
2018-04-17 39.73 40.2 39.55 39.6 786,874 14.25 1.61
2018-04-16 39.76 40.05 38.88 39.52 891,029 14.22 1.61
2018-04-13 40.1 40.32 39.11 39.28 890,451 14.13 1.6
2018-04-12 38.79 40.31 38.75 39.82 1,792,068 14.32 1.62
2018-04-11 38.25 39.02 38.15 38.61 1,013,645 13.89 1.57
2018-04-10 37.98 38.84 37.67 38.42 1,388,958 13.82 1.57
2018-04-09 38.72 39.09 37.47 37.51 1,588,171 13.49 1.53
2018-04-06 38.61 39.41 38.21 38.54 1,252,326 13.86 1.57
2018-04-05 39.99 40.08 38.84 39.01 850,685 14.03 1.59
2018-04-04 37.99 39.6 37.86 39.48 1,237,725 14.2 1.61
2018-04-03 38.94 39.98 38.42 38.73 1,395,368 13.93 1.58
2018-04-02 40.66 40.86 38.46 38.55 1,252,835 13.87 1.57
2018-03-30 0 0 0 40.63 0 - -
2018-03-29 39.77 41.2 39.3 40.63 1,252,592 14.62 1.66
2018-03-28 40.36 40.69 39.22 39.33 1,283,802 14.15 1.6
2018-03-27 42 42.32 40.38 40.6 1,185,568 14.6 1.65
2018-03-26 41.63 42.04 40.85 41.81 1,474,552 15.04 1.7
2018-03-23 42.1 42.7 40.7 40.7 1,128,862 14.64 1.66
2018-03-22 43 43.27 42.1 42.14 1,114,167 15.16 1.72
2018-03-21 43.55 44.54 43.28 43.4 930,007 15.61 1.77
2018-03-20 42.73 43.78 42.72 43.45 929,334 15.63 1.77
2018-03-19 44.87 44.96 41.89 42.69 1,884,438 15.36 1.74
2018-03-16 43.58 45.6 43.57 44.79 3,051,018 16.11 1.83
2018-03-15 43.51 43.8 43.01 43.06 686,303 15.49 1.75
2018-03-14 44.67 44.67 43.22 43.35 860,470 15.59 1.77
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 Price37.36

Cirrus Logic Historical PE ratio: Past 5 years

Max PE Ratio48.79Apr 28,2015
Min PE Ratio8.06Jul 26,2013
Avg PE Ratio19.74

Cirrus Logic Historical PS ratio: Past 5 years

Max PS Ratio3.17Feb 01,2017
Min PS Ratio1.3Jul 26,2013
Avg PS Ratio2.06

CRUS Industry Peers

Company Price Change (%)
Atmel (ATML)8.140.02 (0.25%)
Cabot Microelectronics (CCMP)118.30.43 (0.36%)
Nxp Semiconductor (NXPI)103.350.19 (0.18%)
Stmicroelectronics (STM)23.50.09 (0.38%)
Intersil (ISIL)22.490 (0%)
Qualcomm (QCOM)58.610.7 (1.18%)
Knowles (KN)15.760.45 (2.78%)

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 $40.52 and 507,715 shares of CRUS were traded on Jul 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.