Cirrus Logic, Inc. - Price History
Monthly price history for CRUS (Cirrus Logic, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $91.87 | $91.87 |
| March 2024 | $92.56 | $92.56 |
| February 2024 | $91.82 | $91.82 |
| January 2024 | $77.20 | $77.20 |
| December 2023 | $83.19 | $83.19 |
| November 2023 | $75.91 | $75.91 |
| October 2023 | $66.93 | $66.93 |
| September 2023 | $73.96 | $73.96 |
| August 2023 | $82.04 | $82.04 |
| July 2023 | $80.80 | $80.80 |
| June 2023 | $81.01 | $81.01 |
| May 2023 | $77.68 | $77.68 |
| April 2023 | $85.79 | $85.79 |
| March 2023 | $109.38 | $109.38 |
| February 2023 | $102.75 | $102.75 |
| January 2023 | $90.39 | $90.39 |
| December 2022 | $74.48 | $74.48 |
| November 2022 | $74.71 | $74.71 |
| October 2022 | $67.12 | $67.12 |
| September 2022 | $68.80 | $68.80 |
| August 2022 | $76.69 | $76.69 |
| July 2022 | $85.46 | $85.46 |
| June 2022 | $72.54 | $72.54 |
| May 2022 | $81.54 | $81.54 |
| April 2022 | $75.80 | $75.80 |
| March 2022 | $84.79 | $84.79 |
| February 2022 | $86.87 | $86.87 |
| January 2022 | $89.44 | $89.44 |
| December 2021 | $92.02 | $92.02 |
| November 2021 | $80.18 | $80.18 |
| October 2021 | $80.81 | $80.81 |
| September 2021 | $82.35 | $82.35 |
| August 2021 | $83.67 | $83.67 |
| July 2021 | $82.59 | $82.59 |
| June 2021 | $85.12 | $85.12 |
| May 2021 | $78.07 | $78.07 |
| April 2021 | $74.41 | $74.41 |
| March 2021 | $84.79 | $84.79 |
| February 2021 | $81.78 | $81.78 |
| January 2021 | $93.69 | $93.69 |
| December 2020 | $82.20 | $82.20 |
| November 2020 | $80.10 | $80.10 |
| October 2020 | $68.87 | $68.87 |
| September 2020 | $67.45 | $67.45 |
| August 2020 | $60.59 | $60.59 |
| July 2020 | $68.53 | $68.53 |
| June 2020 | $61.78 | $61.78 |
| May 2020 | $72.48 | $72.48 |
| April 2020 | $75.60 | $75.60 |
| March 2020 | $65.63 | $65.63 |
| February 2020 | $68.64 | $68.64 |
| January 2020 | $76.81 | $76.81 |
| December 2019 | $82.41 | $82.41 |
| November 2019 | $71.70 | $71.70 |
| October 2019 | $67.96 | $67.96 |
| September 2019 | $53.58 | $53.58 |
| August 2019 | $53.64 | $53.64 |
| July 2019 | $49.05 | $49.05 |
| June 2019 | $43.70 | $43.70 |
| May 2019 | $37.37 | $37.37 |
| April 2019 | $47.58 | $47.58 |
| March 2019 | $42.07 | $42.07 |
| February 2019 | $40.13 | $40.13 |
| January 2019 | $37.15 | $37.15 |
| December 2018 | $33.18 | $33.18 |
| November 2018 | $37.44 | $37.44 |
| October 2018 | $37.44 | $37.44 |
| September 2018 | $38.60 | $38.60 |
| August 2018 | $43.95 | $43.95 |
| July 2018 | $43.26 | $43.26 |
| June 2018 | $38.33 | $38.33 |
| May 2018 | $37.48 | $37.48 |
| April 2018 | $36.47 | $36.47 |
| March 2018 | $40.63 | $40.63 |
| February 2018 | $44.31 | $44.31 |
| January 2018 | $49.57 | $49.57 |
| December 2017 | $51.86 | $51.86 |
| November 2017 | $55.24 | $55.24 |
| October 2017 | $56 | $56 |
| September 2017 | $53.32 | $53.32 |
| August 2017 | $57.98 | $57.98 |
| July 2017 | $61.44 | $61.44 |
| June 2017 | $62.72 | $62.72 |
| May 2017 | $65.95 | $65.95 |
| April 2017 | $64.35 | $64.35 |
| March 2017 | $60.69 | $60.69 |
| February 2017 | $54.08 | $54.08 |
| January 2017 | $60.32 | $60.32 |
| December 2016 | $56.54 | $56.54 |
| November 2016 | $55 | $55 |
| October 2016 | $53.98 | $53.98 |
| September 2016 | $53.15 | $53.15 |
| August 2016 | $50.75 | $50.75 |
| July 2016 | $48.59 | $48.59 |
| June 2016 | $38.79 | $38.79 |
| May 2016 | $36 | $36 |
| April 2016 | $36.10 | $36.10 |
| March 2016 | $36.41 | $36.41 |
| February 2016 | $35.23 | $35.23 |
| January 2016 | $34.72 | $34.72 |
| December 2015 | $29.53 | $29.53 |
| November 2015 | $33.06 | $33.06 |
| October 2015 | $30.83 | $30.83 |
| September 2015 | $31.51 | $31.51 |
| August 2015 | $30.16 | $30.16 |
| July 2015 | $33.01 | $33.01 |
| June 2015 | $34.03 | $34.03 |
| May 2015 | $37.75 | $37.75 |
| April 2015 | $33.78 | $33.78 |
| March 2015 | $33.26 | $33.26 |
| February 2015 | $30.11 | $30.11 |
| January 2015 | $26.50 | $26.50 |
| December 2014 | $23.57 | $23.57 |
| November 2014 | $18.29 | $18.29 |
| October 2014 | $19.30 | $19.30 |
| September 2014 | $20.85 | $20.85 |
| August 2014 | $24.18 | $24.18 |
| July 2014 | $22.43 | $22.43 |
| June 2014 | $22.74 | $22.74 |
| May 2014 | $22.13 | $22.13 |
| April 2014 | $22.30 | $22.30 |
| March 2014 | $19.87 | $19.87 |
| February 2014 | $19.25 | $19.25 |
| January 2014 | $17.51 | $17.51 |
| December 2013 | $20.42 | $20.42 |
| November 2013 | $20.18 | $20.18 |
| October 2013 | $22.43 | $22.43 |
| September 2013 | $22.66 | $22.66 |
| August 2013 | $22.50 | $22.50 |
| July 2013 | $19.28 | $19.28 |
| June 2013 | $17.36 | $17.36 |
| May 2013 | $18.25 | $18.25 |
| April 2013 | $19.31 | $19.31 |
| March 2013 | $22.75 | $22.75 |
| February 2013 | $24.04 | $24.04 |
| January 2013 | $28.23 | $28.23 |
| December 2012 | $28.97 | $28.97 |
| November 2012 | $31.32 | $31.32 |
| October 2012 | $40.78 | $40.78 |
| September 2012 | $38.39 | $38.39 |
| August 2012 | $41.67 | $41.67 |
| July 2012 | $36.77 | $36.77 |
| June 2012 | $29.85 | $29.85 |
| May 2012 | $28.72 | $28.72 |
| April 2012 | $27.38 | $27.38 |
| March 2012 | $23.80 | $23.80 |
| February 2012 | $23.58 | $23.58 |
| January 2012 | $20.43 | $20.43 |
| December 2011 | $15.85 | $15.85 |
| November 2011 | $16.29 | $16.29 |
| October 2011 | $16.64 | $16.64 |
| September 2011 | $14.74 | $14.74 |
| August 2011 | $15.18 | $15.18 |
| July 2011 | $15.18 | $15.18 |
| June 2011 | $15.90 | $15.90 |
| May 2011 | $16.45 | $16.45 |
| April 2011 | $16.56 | $16.56 |
| March 2011 | $21.03 | $21.03 |
| February 2011 | $23.35 | $23.35 |
| January 2011 | $21.03 | $21.03 |
| December 2010 | $15.98 | $15.98 |
| November 2010 | $15.27 | $15.27 |
| October 2010 | $12.86 | $12.86 |
| September 2010 | $17.84 | $17.84 |
| August 2010 | $15.10 | $15.10 |
| July 2010 | $19.50 | $19.50 |
| June 2010 | $15.81 | $15.81 |
| May 2010 | $14.22 | $14.22 |
| April 2010 | $12.71 | $12.71 |
| March 2010 | $8.39 | $8.39 |
| February 2010 | $7.14 | $7.14 |
| January 2010 | $6.82 | $6.82 |
| December 2009 | $6.82 | $6.82 |
| November 2009 | $5.43 | $5.43 |
| October 2009 | $4.84 | $4.84 |
| September 2009 | $5.56 | $5.56 |
| August 2009 | $4.96 | $4.96 |
| July 2009 | $5.38 | $5.38 |
| June 2009 | $4.50 | $4.50 |
| May 2009 | $3.89 | $3.89 |
| April 2009 | $4.65 | $4.65 |
| March 2009 | $3.76 | $3.76 |
| February 2009 | $3.55 | $3.55 |
| January 2009 | $2.82 | $2.82 |
| December 2008 | $2.68 | $2.68 |
| November 2008 | $4.22 | $4.22 |
| October 2008 | $5.74 | $5.74 |
| September 2008 | $5.45 | $5.45 |
| August 2008 | $6.21 | $6.21 |
| July 2008 | $5.68 | $5.68 |
| June 2008 | $5.56 | $5.56 |
| May 2008 | $6.56 | $6.56 |
| April 2008 | $7.15 | $7.15 |
| March 2008 | $6.72 | $6.72 |
| February 2008 | $5.14 | $5.14 |
| January 2008 | $4.25 | $4.25 |
| December 2007 | $5.28 | $5.28 |
| November 2007 | $5.70 | $5.70 |
| October 2007 | $6.15 | $6.15 |
| September 2007 | $6.40 | $6.40 |
| August 2007 | $6.81 | $6.81 |
| July 2007 | $7.28 | $7.28 |
| June 2007 | $8.30 | $8.30 |
| May 2007 | $7.74 | $7.74 |
| April 2007 | $8.28 | $8.28 |
| March 2007 | $7.66 | $7.66 |
| February 2007 | $8.67 | $8.67 |
| January 2007 | $7.42 | $7.42 |
| December 2006 | $6.88 | $6.88 |
| November 2006 | $6.97 | $6.97 |
| October 2006 | $7.06 | $7.06 |
| September 2006 | $7.29 | $7.29 |
| August 2006 | $7.32 | $7.32 |
| July 2006 | $6.97 | $6.97 |
| June 2006 | $8.14 | $8.14 |
| May 2006 | $8.18 | $8.18 |
| April 2006 | $9.45 | $9.45 |
| March 2006 | $8.48 | $8.48 |
| February 2006 | $7.59 | $7.59 |
| January 2006 | $8.47 | $8.47 |
| December 2005 | $6.68 | $6.68 |
| November 2005 | $7.56 | $7.56 |
| October 2005 | $6.56 | $6.56 |
| September 2005 | $7.59 | $7.59 |
| August 2005 | $7.90 | $7.90 |
| July 2005 | $7.47 | $7.47 |
| June 2005 | $5.31 | $5.31 |
| May 2005 | $5.18 | $5.18 |
| April 2005 | $4.21 | $4.21 |
| March 2005 | $4.52 | $4.52 |
| February 2005 | $4.68 | $4.68 |
| January 2005 | $4.59 | $4.59 |
| December 2004 | $5.51 | $5.51 |
| November 2004 | $5.93 | $5.93 |
| October 2004 | $5.05 | $5.05 |
| September 2004 | $4.77 | $4.77 |
| August 2004 | $5.06 | $5.06 |
| July 2004 | $6.08 | $6.08 |
| June 2004 | $6.01 | $6.01 |
| May 2004 | $7.43 | $7.43 |
| April 2004 | $6.17 | $6.17 |
| March 2004 | $7.58 | $7.58 |
| February 2004 | $7.31 | $7.31 |
| January 2004 | $7.51 | $7.51 |
| December 2003 | $7.69 | $7.69 |
| November 2003 | $8.60 | $8.60 |
| October 2003 | $8.16 | $8.16 |
| September 2003 | $5.52 | $5.52 |
| August 2003 | $5.61 | $5.61 |
| July 2003 | $4.96 | $4.96 |
| June 2003 | $4.02 | $4.02 |
| May 2003 | $3.53 | $3.53 |
| April 2003 | $2.72 | $2.72 |
| March 2003 | $2.01 | $2.01 |
| February 2003 | $2.62 | $2.62 |
| January 2003 | $2.29 | $2.29 |
| December 2002 | $2.88 | $2.88 |
| November 2002 | $6.02 | $6.02 |
| October 2002 | $3.30 | $3.30 |
| September 2002 | $2.55 | $2.55 |
| August 2002 | $3.95 | $3.95 |
| July 2002 | $5.94 | $5.94 |
| June 2002 | $7.37 | $7.37 |
| May 2002 | $10.37 | $10.37 |
| April 2002 | $12.15 | $12.15 |
| March 2002 | $18.87 | $18.87 |
| February 2002 | $15.43 | $15.43 |
| January 2002 | $18.88 | $18.88 |
| December 2001 | $13.22 | $13.22 |
| November 2001 | $13.31 | $13.31 |
| October 2001 | $11.13 | $11.13 |
| September 2001 | $7.42 | $7.42 |
| August 2001 | $14.14 | $14.14 |
| July 2001 | $18.50 | $18.50 |
| June 2001 | $23.03 | $23.03 |
| May 2001 | $19.80 | $19.80 |
| April 2001 | $16.26 | $16.26 |
| March 2001 | $14.94 | $14.94 |
| February 2001 | $18 | $18 |
| January 2001 | $28.25 | $28.25 |
| December 2000 | $18.75 | $18.75 |
| November 2000 | $23.62 | $23.62 |
| October 2000 | $43.12 | $43.12 |
| September 2000 | $40.31 | $40.31 |
| August 2000 | $30.25 | $30.25 |
| July 2000 | $19.38 | $19.38 |
| June 2000 | $16 | $16 |
| May 2000 | $17.38 | $17.38 |
| April 2000 | $16.38 | $16.38 |
| March 2000 | $18.25 | $18.25 |
| February 2000 | $20.81 | $20.81 |
| January 2000 | $13.69 | $13.69 |
| December 1999 | $13.31 | $13.31 |
| November 1999 | $13.88 | $13.88 |
| October 1999 | $9.94 | $9.94 |
| September 1999 | $11 | $11 |
| August 1999 | $11.19 | $11.19 |
| July 1999 | $9.31 | $9.31 |
| June 1999 | $8.88 | $8.88 |
| May 1999 | $7.50 | $7.50 |
| April 1999 | $7.06 | $7.06 |
| March 1999 | $6.38 | $6.38 |
| February 1999 | $8.12 | $8.12 |
| January 1999 | $10.50 | $10.50 |
| December 1998 | $9.81 | $9.81 |
| November 1998 | $12.31 | $12.31 |
| October 1998 | $9.72 | $9.72 |
| September 1998 | $6 | $6 |
| August 1998 | $6.06 | $6.06 |
| July 1998 | $8.75 | $8.75 |
| June 1998 | $11.12 | $11.12 |
| May 1998 | $10 | $10 |
| April 1998 | $10.44 | $10.44 |
| March 1998 | $10.12 | $10.12 |
| February 1998 | $10.88 | $10.88 |
| January 1998 | $10.75 | $10.75 |
| December 1997 | $10.62 | $10.62 |
| November 1997 | $13.25 | $13.25 |
| October 1997 | $15.12 | $15.12 |
| September 1997 | $14.50 | $14.50 |
| August 1997 | $17.19 | $17.19 |
| July 1997 | $13.56 | $13.56 |
| June 1997 | $10.50 | $10.50 |
| May 1997 | $12 | $12 |
| April 1997 | $9.19 | $9.19 |
| March 1997 | $12.12 | $12.12 |
| February 1997 | $13.56 | $13.56 |
| January 1997 | $15.56 | $15.56 |
| December 1996 | $15.50 | $15.50 |
| November 1996 | $19.62 | $19.62 |
| October 1996 | $19 | $19 |
| September 1996 | $20.88 | $20.88 |
| August 1996 | $15.50 | $15.50 |
| July 1996 | $14.12 | $14.12 |
| June 1996 | $17.50 | $17.50 |
| May 1996 | $21.25 | $21.25 |
| April 1996 | $20.88 | $20.88 |
| March 1996 | $18.06 | $18.06 |
| February 1996 | $18.81 | $18.81 |
| January 1996 | $21.38 | $21.38 |
| December 1995 | $19.75 | $19.75 |
| November 1995 | $29 | $29 |
| October 1995 | $42.12 | $42.12 |
| September 1995 | $57.25 | $57.25 |
| August 1995 | $54.50 | $54.50 |
| July 1995 | $46 | $46 |
| June 1995 | $31.34 | $62.69 |
| May 1995 | $24.62 | $49.25 |
| April 1995 | $24.91 | $49.81 |
| March 1995 | $17 | $34 |
| February 1995 | $16.81 | $33.62 |
| January 1995 | $13.94 | $27.88 |
| December 1994 | $11.25 | $22.50 |
| November 1994 | $12.62 | $25.25 |
| October 1994 | $14.38 | $28.75 |
| September 1994 | $14 | $28 |
| August 1994 | $13.81 | $27.62 |
| July 1994 | $14.66 | $29.31 |
| June 1994 | $15.50 | $31 |
| May 1994 | $17.03 | $34.06 |
| April 1994 | $18 | $36 |
| March 1994 | $16.50 | $33 |
| February 1994 | $20.25 | $40.50 |
| January 1994 | $21.25 | $42.50 |
| December 1993 | $18.50 | $37 |
| November 1993 | $17.19 | $34.38 |
| October 1993 | $17.50 | $35 |
| September 1993 | $15.94 | $31.88 |
| August 1993 | $12.38 | $24.75 |
| July 1993 | $12.62 | $25.25 |
| June 1993 | $8.69 | $17.38 |
| May 1993 | $8.62 | $17.25 |
| April 1993 | $8.56 | $17.12 |
| March 1993 | $12.75 | $25.50 |
| February 1993 | $12.31 | $24.62 |
| January 1993 | $17.56 | $35.12 |
| December 1992 | $17.50 | $35 |
| November 1992 | $17.25 | $34.50 |
| October 1992 | $14.31 | $28.62 |
| September 1992 | $14.62 | $29.25 |
| August 1992 | $13.06 | $26.12 |
| July 1992 | $11.31 | $22.62 |
| June 1992 | $9.25 | $18.50 |
| May 1992 | $9 | $18 |
| April 1992 | $9.19 | $18.38 |
| March 1992 | $9.56 | $19.12 |
| February 1992 | $9.94 | $19.88 |
| January 1992 | $11.19 | $22.38 |
| December 1991 | $8.56 | $17.12 |
| November 1991 | $6.81 | $13.62 |
| October 1991 | $9.69 | $19.38 |
| September 1991 | $9.38 | $18.75 |
| August 1991 | $10.62 | $21.25 |
| July 1991 | $9.31 | $18.62 |
| June 1991 | $8.38 | $16.75 |
| May 1991 | $8.94 | $17.88 |
| April 1991 | $9.56 | $19.12 |
| March 1991 | $9.81 | $19.62 |
| February 1991 | $11.31 | $22.62 |
| January 1991 | $9.88 | $19.75 |
| December 1990 | $8.69 | $17.38 |
| November 1990 | $6.56 | $13.12 |
| October 1990 | $4.81 | $9.62 |
| September 1990 | $4.94 | $9.88 |
| August 1990 | $5.94 | $11.88 |
| July 1990 | $8.06 | $16.12 |
| June 1990 | $10.06 | $20.12 |
| May 1990 | $8.06 | $16.12 |
| April 1990 | $6.44 | $12.88 |
| March 1990 | $5.94 | $11.88 |
| February 1990 | $6.69 | $13.38 |
| January 1990 | $6.19 | $12.38 |
| December 1989 | $5.25 | $10.50 |
| November 1989 | $5 | $10 |
| October 1989 | $6.56 | $13.12 |
| September 1989 | $6.75 | $13.50 |
| August 1989 | $7.62 | $15.25 |
| July 1989 | $6.44 | $12.88 |
| June 1989 | $5.31 | $10.62 |
CRUS
Price: $88.53
52 week price:
Earnings Per Share: 3.16 USD
P/E Ratio: 30.68
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 2.6 million
Ebitda: 125.2 millionMarket Capitalization: 4.9 billion