|
Market Closed -
Nasdaq
21:00:00 12/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 106.33 USD | -0.51% |
|
-12.38% | -10.27% |
| 10-06 | Cirrus Logic Acquires Fabless Semiconductor Firm INVENTVM | MT |
| 10-05 | Cirrus Logic, Inc. acquired Inventvm Semiconductor S.r.l. | CI |
Stock exchange
Nasdaq
CRUS 106.33 $
-0.51%
92.71M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CRUS | 106.33USD | -0.51% | 92.71M $ | ||
CBOE
| CRUS | 106.36USD | -0.77% | 3.21M $ | |
|
Mexican S.E.
| CRUS * | 2,084.86MXN | +7.71% | 859K $ | |
|
Tradegate
| CRU | 95.34EUR | -0.06% | 2K € | |
|
Xetra
| CRU | 94.74EUR | -1.78% | 947.4 € | |
|
Deutsche Boerse AG
| CRU | 94.48EUR | -0.80% | 0 € | |
|
Börse Stuttgart
| CRU | 93.44EUR | -1.62% | 0 € | |
|
Boerse Muenchen
| CRU | 95.32EUR | -0.23% | 0 € | |
|
Berne S.E.
| CRU | 90.07CHF | -0.07% | 0 CHF | |
|
Borsa Italiana
| 1CRUS | 108.80EUR | +2.21% | 0 € |
Quotes 5-day view: Cirrus Logic, Inc.
Delayed Quote Nasdaq
| 06/10/2026 | 07/10/2026 | 08/10/2026 | 09/10/2026 | 12/10/2026 | |
|---|---|---|---|---|---|
| Last | US$118.87 | US$112.68 | US$113.20 | US$106.87 | US$106.33 |
| Volume | 753,576 | 775,700 | 905,652 | 1,213,136 | 871,921 |
| Change | -2.04% | -5.21% | +0.46% | -5.59% | -0.51% |
| Opening | US$122.08 | US$118.19 | US$110.20 | US$110.48 | US$106.70 |
| High | US$122.50 | US$118.82 | US$113.85 | US$111.29 | US$108.58 |
| Low | US$117.75 | US$112.59 | US$107.13 | US$106.33 | US$105.77 |
Performance
| 1 day | -0.51% | ||
| 1 week | -12.38% | ||
| Current month | -11.37% | ||
| 1 month | -10.49% | ||
| 3 months | -29.28% | ||
| 6 months | -33.54% | ||
| Current year | -10.27% | ||
| 1 year | -8.08% | ||
| 3 years | +46.54% | ||
| 5 years | +34.12% | ||
| 10 years | +96.54% |
Volumes
marketsDaily volume
871,921
Estimated daily volume
871,921
Avg. Volume 20 sessions
683,376
Daily volume ratio
1.28
Avg. Volume 20 sessions USD
72,663,370.08
Record volume 1
31,255,900
Record volume 2
27,805,510
Record volume 3
24,856,050
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,329,000,261
Net sales (USD)
1,997,379,000
Number of employees
1,660
Sales / Employee (USD)
1,203,240
Free-Float
99.44%
Free-Float capitalization (USD)
5,299,008,290
Average Daily Capital Traded
1.36%
Indicators
Moving average 5 days
111.59
Moving average 20 days
118.49
Moving average 50 days
118.01
Moving average 100 days
135.61
Price spread / (MMA5)
+4.95%
Price spread / (MMA20)
+11.44%
Price spread / (MMA50)
+10.99%
Price spread / (MMA100)
+27.54%
STIM
RSI 9 days
22.3
RSI 14 days
29.9
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.51% | -12.38% | -8.08% | +46.54% | 5.33B | |
| -1.29% | -5.27% | +23.56% | +382.10% | 5,465B | |
| -0.39% | -1.36% | +76.39% | +361.82% | 2,061B | |
| -1.88% | -2.15% | +9.27% | +291.71% | 1,693B | |
| -3.88% | -7.04% | +444.63% | +1,317.98% | 1,119B | |
| -2.28% | -5.94% | +176.52% | +446.23% | 970B | |
| -4.52% | -12.82% | +275.00% | +1,192.27% | 876B | |
| -3.20% | -12.77% | +178.66% | +175.11% | 533B | |
| -5.22% | -11.77% | - | - | 490B | |
| -4.15% | -15.73% | +64.87% | +392.27% | 273B | |
| Average | -1.89% | -8.33% | +137.87% | +511.78% | 1,349B | |
| Weighted average by Cap. | -1.49% | -5.37% | +101.92% | +498.71% |
Historical Quotes: Cirrus Logic, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d8145b0a1e0.qilgCu_O2MY7v39t95Oab7AKRVxD0e9-5DbT4HgaA-Q.wRkoWZins7Bj0xEDmKKiKcdTDCw7p70XjVPlqhdDZNHbWVFc2PuN8wjnRw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 106.33 | 145,269 | 508,479 |
| 20:59:59 | 106.30 | 100 | 363,210 |
| 20:59:59 | 106.37 | 184 | 363,110 |
| 20:59:59 | 106.37 | 843 | 362,926 |
| 20:59:59 | 106.36 | 100 | 362,083 |
| 20:59:59 | 106.36 | 100 | 361,983 |
| 20:59:57 | 106.33 | 100 | 361,883 |
| 20:59:57 | 106.33 | 100 | 361,783 |
| 20:59:57 | 106.33 | 100 | 361,683 |
| 20:59:57 | 106.32 | 232 | 361,583 |
Price Extremes
| 1 week | 105.77 |  | 118.82 |
| 1 month | 105.77 | | 124.75 |
| Current year | 105.77 | | 180.42 |
| 1 year | 105.77 | | 180.42 |
| 3 years | 65.02 | | 180.42 |
| 5 years | 61.94 | | 180.42 |
| 10 years | 31.25 | | 180.42 |
Monthly variations
Annual variations
| 2026 | -10.27% | ||
| 2025 | +19.00% | ||
| 2024 | +19.70% | ||
| 2023 | +11.69% | ||
| 2022 | -19.06% | ||
| 2021 | +11.95% | ||
| 2020 | -0.25% | ||
| 2019 | +148.37% | ||
| 2018 | -36.02% | ||
| 2017 | -8.28% | ||
| 2016 | +91.47% | ||
| 2015 | +25.29% | ||
| 2014 | +15.40% | ||
| 2013 | -29.50% | ||
| 2012 | +82.78% | ||
| 2011 | -0.81% | ||
| 2010 | +134.31% | ||
| 2009 | +154.48% | ||
| 2008 | -49.24% | ||
| 2007 | -23.26% | ||
| 2006 | +2.99% | ||
| 2005 | +21.23% | ||
| 2004 | -28.35% | ||
| 2003 | +167.01% | ||
| 2002 | -78.21% | ||
| 2001 | -29.49% | ||
| 2000 | +40.85% | ||
| 1999 | +35.67% | ||
| 1998 | -7.65% | ||
| 1997 | -31.45% | ||
| 1996 | -21.52% | ||
| 1995 | +75.56% | ||
| 1994 | -39.19% | ||
| 1993 | +5.71% | ||
| 1992 | +104.38% | ||
| 1991 | -1.44% | ||
| 1990 | +65.48% | ||
| 1989 | -15.15% |
- Stock Market
- Stocks
- CRUS Stock
- Quotes Cirrus Logic, Inc.
Select your edition
All financial news and data tailored to specific country editions
