Cirrus Logic, Inc.
CRUSNASDAQTechnology● Active
$168.30
+$3.90(+2.37%)
Market Cap$8.5B
P/E Ratio—
52W High$180.42
52W Low$92.02
Cirrus Logic, Inc.（CRUS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crus · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$180.42
May 27, 2026
-6.7% from here
5-Year Low5Y
$61.94
Oct 13, 2022
+171.8% from low
IPO Priceadj.
$6.19
Jun 9, 1989
+2.6K% since IPO
1 Year Ago
$102.82
Jun 9, 2025
+63.7% in 1Y
5 Years Ago
$77.07
Jun 8, 2021
+118.4% in 5Y
10 Years Ago
$37.31
Jun 8, 2016
+351.2% in 10Y
Historical Price Data · CRUS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $167.56 | $169.59 | $166.76 | $168.23 | $168.23 | 135K | +0.40% |
| Jun 5, 2026 | $171.75 | $172.04 | $163.80 | $164.40 | $164.40 | 402K | -4.28% |
| Jun 4, 2026 | $175.65 | $178.20 | $172.74 | $175.63 | $175.63 | 371K | -0.01% |
| Jun 3, 2026 | $170.83 | $180.18 | $170.81 | $178.90 | $178.90 | 462K | +4.72% |
| Jun 2, 2026 | $170.12 | $170.70 | $164.74 | $170.62 | $170.62 | 948K | +0.29% |
| Jun 1, 2026 | $167.73 | $172.00 | $167.41 | $167.73 | $167.73 | 575K | +0.00% |
| May 29, 2026 | $175.70 | $177.12 | $168.49 | $169.95 | $169.95 | 716K | -3.27% |
| May 28, 2026 | $173.64 | $175.25 | $169.33 | $174.33 | $174.33 | 366K | +0.40% |
| May 27, 2026 | $180.17 | $180.42 | $172.14 | $173.59 | $173.59 | 397K | -3.65% |
| May 26, 2026 | $173.73 | $178.57 | $171.40 | $178.30 | $178.30 | 494K | +2.63% |
| May 22, 2026 | $166.65 | $172.36 | $166.65 | $171.17 | $171.17 | 409K | +2.71% |
| May 21, 2026 | $164.40 | $168.66 | $164.39 | $166.62 | $166.62 | 465K | +1.35% |
| May 20, 2026 | $161.27 | $166.15 | $158.09 | $166.01 | $166.01 | 873K | +2.94% |
| May 19, 2026 | $157.37 | $161.81 | $156.67 | $161.14 | $161.14 | 639K | +2.40% |
| May 18, 2026 | $161.11 | $163.37 | $158.75 | $160.28 | $160.28 | 735K | -0.52% |
| May 15, 2026 | $159.89 | $161.32 | $158.00 | $159.71 | $159.71 | 388K | -0.11% |
| May 14, 2026 | $166.70 | $167.20 | $161.07 | $162.84 | $162.84 | 515K | -2.32% |
| May 13, 2026 | $170.20 | $170.44 | $164.44 | $166.45 | $166.45 | 597K | -2.20% |
| May 12, 2026 | $172.30 | $172.30 | $162.87 | $166.47 | $166.47 | 505K | -3.38% |
| May 11, 2026 | $173.14 | $176.32 | $169.29 | $174.23 | $174.23 | 613K | +0.63% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CRUS
Jan 1 → Dec 31 · 6 years2026+39.9%$120.26 → $168.23
+39.9%
2025+18.5%$100.00 → $118.50
+18.5%
2024+20.8%$82.40 → $99.58
+20.8%
2023+10.3%$75.45 → $83.19
+10.3%
2022-19.3%$92.25 → $74.48
-19.3%
2021+18.3%$77.80 → $92.02
+18.3%
Best Year2026 · +39.9%
Worst Year2022 · -19.3%
Positive Years5 / 6
Avg Annual Return+14.8%
6Y Total Return+116.2%
6Y CAGR~+13.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in CRUS?
If you invested $1,000 in CRUS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,512
Total Return+351.2%
CAGR~+16.3% / yr
Profit+$3,512
Based on Jun 8, 2016 · $37.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cirrus Logic, Inc.（CRUS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $168.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRUS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRUS 历史股价FMP 日线复权 OHLCV