Cirrus Logic Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 109.96 | 110.90 | 107.87 | 108.27 | 108.27 | 56 |
| 2026-10-15 | 106.73 | 110.40 | 103.76 | 107.40 | 107.40 | 247 |
| 2026-10-14 | 110.53 | 111.00 | 106.22 | 106.61 | 106.61 | 657 |
| 2026-10-13 | 107.95 | 109.22 | 103.48 | 109.15 | 109.15 | 214 |
| 2026-10-12 | 108.77 | 109.77 | 106.36 | 107.29 | 107.29 | 248 |
| 2026-10-09 | 115.21 | 116.00 | 106.26 | 107.49 | 107.49 | 976 |
| 2026-10-08 | 112.11 | 113.66 | 106.98 | 113.27 | 113.27 | 842 |
| 2026-10-07 | 117.50 | 120.42 | 113.55 | 113.79 | 113.79 | 419 |
| 2026-10-06 | 121.11 | 122.50 | 117.74 | 118.55 | 118.55 | 406 |
| 2026-10-05 | 121.17 | 125.00 | 120.00 | 121.87 | 121.87 | 602 |
| 2026-10-02 | 121.10 | 123.50 | 119.00 | 121.59 | 121.59 | 361 |
| 2026-10-01 | 123.00 | 123.39 | 118.00 | 120.07 | 120.07 | 594 |
| 2026-09-30 | 120.80 | 122.00 | 119.05 | 120.49 | 120.49 | 154 |
| 2026-09-29 | 119.80 | 123.00 | 118.75 | 120.77 | 120.77 | 244 |
| 2026-09-28 | 119.00 | 121.59 | 116.87 | 118.88 | 118.88 | 388 |
| 2026-09-25 | 122.00 | 122.00 | 117.80 | 120.27 | 120.27 | 45 |
| 2026-09-24 | 119.37 | 122.00 | 117.84 | 118.12 | 118.12 | 392 |
| 2026-09-23 | 120.38 | 121.23 | 119.18 | 120.24 | 120.24 | 324 |
| 2026-09-22 | 120.71 | 122.00 | 119.00 | 120.03 | 120.03 | 104 |
| 2026-09-21 | 120.18 | 123.19 | 117.77 | 120.13 | 120.13 | 78 |
| 2026-09-18 | 121.00 | 122.58 | 118.37 | 118.57 | 118.57 | 303 |
| 2026-09-17 | 120.50 | 122.50 | 118.00 | 121.19 | 121.19 | 452 |
| 2026-09-16 | 125.26 | 125.26 | 118.19 | 118.64 | 118.64 | 655 |
| 2026-09-15 | 116.44 | 124.75 | 116.44 | 124.20 | 124.20 | 906 |
| 2026-09-14 | 115.00 | 118.65 | 114.70 | 116.53 | 116.53 | 1,227 |
| 2026-09-11 | 118.99 | 120.50 | 116.48 | 120.33 | 120.33 | 1,269 |
| 2026-09-10 | 111.25 | 115.57 | 107.75 | 115.10 | 115.10 | 7,525 |
| 2026-09-09 | 114.27 | 114.27 | 108.17 | 109.90 | 109.90 | 340 |
| 2026-09-08 | 116.70 | 117.55 | 110.86 | 111.46 | 111.46 | 1,215 |
| 2026-09-04 | 114.59 | 114.82 | 111.70 | 112.78 | 112.78 | 183 |
| 2026-09-03 | 115.00 | 115.00 | 110.00 | 113.25 | 113.25 | 737 |
| 2026-09-02 | 109.80 | 114.36 | 109.25 | 114.36 | 114.36 | 1,347 |
| 2026-09-01 | 109.83 | 111.50 | 106.52 | 108.64 | 108.64 | 495 |
| 2026-08-28 | 111.70 | 111.70 | 108.31 | 108.76 | 108.76 | 1,298 |
| 2026-08-27 | 113.92 | 114.00 | 108.81 | 110.03 | 110.03 | 760 |
| 2026-08-26 | 114.00 | 114.00 | 110.07 | 110.92 | 110.92 | 1,395 |
| 2026-08-25 | 111.71 | 113.99 | 110.60 | 110.86 | 110.86 | 523 |
| 2026-08-24 | 115.00 | 115.33 | 111.81 | 112.28 | 112.28 | 457 |
| 2026-08-21 | 120.00 | 121.10 | 114.70 | 114.99 | 114.99 | 315 |
| 2026-08-20 | 121.00 | 121.10 | 116.68 | 116.72 | 116.72 | 54 |
| 2026-08-19 | 121.20 | 121.20 | 116.00 | 118.23 | 118.23 | 303 |
| 2026-08-18 | 121.25 | 121.25 | 115.87 | 117.13 | 117.13 | 324 |
| 2026-08-17 | 124.99 | 124.99 | 120.00 | 120.50 | 120.50 | 242 |
| 2026-08-14 | 122.00 | 124.23 | 120.16 | 120.84 | 120.84 | 591 |
| 2026-08-13 | 125.50 | 125.67 | 120.50 | 121.81 | 121.81 | 538 |
| 2026-08-12 | 124.99 | 128.00 | 121.19 | 122.42 | 122.42 | 461 |
| 2026-08-11 | 125.95 | 125.95 | 121.21 | 121.65 | 121.65 | 428 |
| 2026-08-10 | 124.95 | 126.17 | 121.90 | 122.53 | 122.53 | 129 |
| 2026-08-07 | 125.00 | 127.00 | 122.76 | 123.56 | 123.56 | 233 |
| 2026-08-06 | 129.42 | 129.42 | 119.98 | 122.84 | 122.84 | 1,436 |
| 2026-08-05 | 131.59 | 134.76 | 129.87 | 130.03 | 130.03 | 362 |
| 2026-08-04 | 130.66 | 133.08 | 127.05 | 133.08 | 133.08 | 709 |
| 2026-08-03 | 134.52 | 134.52 | 124.84 | 127.29 | 127.29 | 665 |
| 2026-07-31 | 134.58 | 136.17 | 127.77 | 129.68 | 129.68 | 233 |
| 2026-07-30 | 141.75 | 141.75 | 133.34 | 133.56 | 133.56 | 118 |
| 2026-07-29 | 134.14 | 136.66 | 131.18 | 134.67 | 134.67 | 87 |
| 2026-07-28 | 136.12 | 137.26 | 129.86 | 135.06 | 135.06 | 60 |
| 2026-07-27 | 134.00 | 135.98 | 132.75 | 135.07 | 135.07 | 99 |
| 2026-07-24 | 133.11 | 135.00 | 130.25 | 134.82 | 134.82 | 690 |
| 2026-07-23 | 140.00 | 140.00 | 132.00 | 132.59 | 132.59 | 191 |
Page 1 of 2 · 119 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.