stockNASDAQ: CRUS • 28 Days Updates
Cirrus Logic Inc. (CRUS)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Cirrus Logic (CRUS) develops audio and voice signal processing semiconductors, trading among Nasdaq Stocks. Shares last closed at $113.20, moving -6.58% over the past week and -2.82% across 28 days. Longer term, the stock is -24.71% over 3 months, -29.73% over 6 months and -10.66% over 12 months. Peer companies INNV (InnovAge) (-14.06%), ZVRA (Zevra Therapeutics) (-8.79%), FWDI (Forward Industries) (+11.15%), SERV (Serve Robotics) (+0.68%) and WRAP (Wrap Technologies) (-9.26%) moved over the same 28-day stretch, for comparison.
Investor Relations:investors.cirrus.com
Price & Performance Trajectory
Cirrus Logic Inc.NASDAQ: CRUS
Latest Close
$113.20
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRUS session performance
✓ Latest Close USD
$113.20
Latest session close
$-3.28vs period start
Period Return % % GAIN
-2.82%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$124.75 / $107.13
Period range envelope
$17.62channel spread
Total Volume SHARES
14.53M
Period turnover
Avg: 807.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $113.20 | +0.46% | $113.85 | $107.13 | 903.6K |
| Oct 07, 2026 | $112.68 | -5.21% | $118.82 | $112.59 | 775.5K |
| Oct 06, 2026 | $118.87 | -2.04% | $122.50 | $117.75 | 753.5K |
| Oct 05, 2026 | $121.35 | +0.15% | $122.16 | $119.80 | 770.4K |
| Oct 02, 2026 | $121.17 | +0.83% | $123.00 | $120.09 | 531.1K |
| Sep 28, 2026 | $118.20 | -1.43% | $120.00 | $116.94 | 122.1K |
| Sep 25, 2026 | $119.92 | +0.94% | $120.67 | $118.53 | 383.2K |
| Sep 24, 2026 | $118.80 | -1.37% | $119.59 | $117.67 | 454.5K |
| Sep 23, 2026 | $120.45 | +0.06% | $120.86 | $118.97 | 479.3K |
| Sep 22, 2026 | $120.38 | +0.33% | $120.76 | $119.02 | 605.2K |
| Sep 21, 2026 | $119.98 | +0.98% | $120.56 | $117.79 | 624.5K |
| Sep 18, 2026 | $118.82 | -1.29% | $121.29 | $118.23 | 2.04M |
| Sep 17, 2026 | $120.37 | +2.01% | $121.52 | $117.93 | 744.5K |
| Sep 16, 2026 | $118.00 | -3.44% | $123.61 | $115.92 | 874.6K |
| Sep 15, 2026 | $122.21 | +5.05% | $124.75 | $117.55 | 1.42M |
Page 1 of 2