stockNASDAQ: CRUS • 28 Days Updates
Cirrus Logic Inc. (CRUS)
Showing Closing Date Range from Oct 9 to Nov 6, 2026.
Cirrus Logic (CRUS) develops audio and voice signal processing semiconductors, trading among Nasdaq Stocks. Shares last closed at $113.58, moving +3.42% over the past week and +6.28% across 28 days. Longer term, the stock is -6.78% over 3 months, -34.81% over 6 months and -4.25% over 12 months. Peer companies INNV (InnovAge) (-1.43%), ZVRA (Zevra Therapeutics) (+1.76%), FWDI (Forward Industries) (-22.34%), SERV (Serve Robotics) (-25.98%) and WRAP (Wrap Technologies) (-16.90%) moved over the same 28-day stretch, for comparison.
Investor Relations:investors.cirrus.com
Price & Performance Trajectory
Cirrus Logic Inc.NASDAQ: CRUS
Latest Close
$113.58
28 Days Updates Trajectory
Showing Closing Date Range from Oct 9 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRUS session performance
✓ Latest Close USD
$113.58
Latest session close
+$6.71vs period start
Period Return % % GAIN
+6.28%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$116.29 / $105.1
Period range envelope
$11.19channel spread
Total Volume SHARES
17.47M
Period turnover
Avg: 832.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $113.58 | +3.04% | $114.91 | $110.12 | 850.1K |
| Nov 05, 2026 | $110.23 | -4.97% | $115.45 | $107.46 | 1.47M |
| Nov 04, 2026 | $115.99 | +3.27% | $116.29 | $109.21 | 1.30M |
| Nov 03, 2026 | $112.32 | +0.75% | $114.88 | $111.45 | 694.1K |
| Nov 02, 2026 | $111.48 | +1.51% | $113.39 | $108.75 | 608.1K |
| Oct 30, 2026 | $109.82 | -3.42% | $112.82 | $108.21 | 652.3K |
| Oct 29, 2026 | $113.71 | +0.56% | $114.11 | $111.76 | 725.5K |
| Oct 28, 2026 | $113.08 | -1.04% | $114.27 | $111.75 | 1.12M |
| Oct 27, 2026 | $114.27 | +1.12% | $114.63 | $112.47 | 565.9K |
| Oct 26, 2026 | $113.00 | +0.61% | $113.67 | $111.66 | 614.1K |
| Oct 23, 2026 | $112.32 | +1.66% | $112.95 | $109.00 | 746.9K |
| Oct 22, 2026 | $110.49 | -0.14% | $111.99 | $109.01 | 790.3K |
| Oct 21, 2026 | $110.64 | -0.15% | $111.17 | $108.88 | 601.7K |
| Oct 20, 2026 | $110.81 | +2.04% | $111.22 | $107.20 | 611.7K |
| Oct 19, 2026 | $108.60 | +0.68% | $109.87 | $107.60 | 666.5K |
Page 1 of 2