Cirrus Logic Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 130.00 | 131.99 | 121.24 | 125.44 | 125.44 | 1,683 |
| 2024-08-06 | 115.42 | 116.60 | 112.94 | 115.97 | 115.97 | 1,160 |
| 2024-08-05 | 108.31 | 114.58 | 107.78 | 114.58 | 114.58 | 504 |
| 2024-08-02 | 116.93 | 118.18 | 114.00 | 116.17 | 116.17 | 148 |
| 2024-08-01 | 129.01 | 130.70 | 119.63 | 120.99 | 120.99 | 370 |
| 2024-07-31 | 131.25 | 133.00 | 128.37 | 130.17 | 130.17 | 137 |
| 2024-07-30 | 132.00 | 132.45 | 128.59 | 129.57 | 129.57 | 195 |
| 2024-07-29 | 129.89 | 132.65 | 129.73 | 131.85 | 131.85 | 29 |
| 2024-07-26 | 127.04 | 131.23 | 127.04 | 129.82 | 129.82 | 66 |
| 2024-07-25 | 129.13 | 130.00 | 125.76 | 128.57 | 128.57 | 145 |
| 2024-07-24 | 135.72 | 135.76 | 133.88 | 133.88 | 133.88 | 139 |
| 2024-07-23 | 137.66 | 138.80 | 136.74 | 136.74 | 136.74 | 19,891 |
| 2024-07-22 | 137.93 | 138.09 | 136.14 | 136.41 | 136.41 | 122 |
| 2024-07-19 | 137.60 | 138.84 | 134.15 | 135.45 | 135.45 | 78 |
| 2024-07-18 | 141.23 | 141.23 | 135.21 | 136.30 | 136.30 | 619 |
| 2024-07-17 | 139.67 | 140.97 | 138.21 | 138.59 | 138.59 | 206 |
| 2024-07-16 | 140.77 | 142.52 | 140.23 | 142.06 | 142.06 | 64 |
| 2024-07-15 | 138.57 | 141.93 | 137.00 | 139.65 | 139.65 | 406 |
| 2024-07-12 | 136.71 | 138.46 | 135.00 | 138.01 | 138.01 | 131 |
| 2024-07-11 | 137.50 | 138.20 | 134.14 | 134.87 | 134.87 | 140 |
| 2024-07-10 | 136.85 | 136.85 | 134.80 | 135.32 | 135.32 | 144 |
| 2024-07-09 | 136.79 | 138.63 | 130.60 | 135.71 | 135.71 | 553 |
| 2024-07-08 | 130.49 | 131.20 | 129.57 | 130.67 | 130.67 | 1,382 |
| 2024-07-05 | 128.60 | 129.86 | 127.98 | 129.26 | 129.26 | 492 |
| 2024-07-03 | 130.32 | 130.32 | 128.39 | 129.36 | 129.36 | 50 |
| 2024-07-02 | 126.15 | 130.18 | 126.15 | 129.75 | 129.75 | 168 |
| 2024-07-01 | 128.00 | 128.00 | 125.90 | 127.43 | 127.43 | 71 |
| 2024-06-28 | 127.44 | 130.06 | 126.95 | 127.68 | 127.68 | 72 |
| 2024-06-27 | 126.55 | 127.15 | 125.64 | 125.64 | 125.64 | 58 |
| 2024-06-26 | 126.58 | 127.41 | 125.25 | 126.09 | 126.09 | 2,417 |
| 2024-06-25 | 123.77 | 125.85 | 122.61 | 125.85 | 125.85 | 95 |
| 2024-06-24 | 124.26 | 125.30 | 123.10 | 123.59 | 123.59 | 140 |
| 2024-06-21 | 124.00 | 125.01 | 122.57 | 124.88 | 124.88 | 70 |
| 2024-06-20 | 126.98 | 127.92 | 123.96 | 124.80 | 124.80 | 324 |
| 2024-06-18 | 125.90 | 128.06 | 125.90 | 128.06 | 128.06 | 496 |
| 2024-06-17 | 122.69 | 124.07 | 122.27 | 124.07 | 124.07 | 120 |
| 2024-06-14 | 122.76 | 122.76 | 121.76 | 122.12 | 122.12 | 51 |
| 2024-06-13 | 124.23 | 124.27 | 123.93 | 123.93 | 123.93 | 227 |
| 2024-06-12 | 120.72 | 124.18 | 120.36 | 124.10 | 124.10 | 151 |
| 2024-06-11 | 119.57 | 119.88 | 118.78 | 119.54 | 119.54 | 50 |
| 2024-06-10 | 116.00 | 119.61 | 116.00 | 119.57 | 119.57 | 81 |
| 2024-06-07 | 118.30 | 119.52 | 117.77 | 117.77 | 117.77 | 98 |
| 2024-06-06 | 116.67 | 120.25 | 116.64 | 119.36 | 119.36 | 139 |
| 2024-06-05 | 115.97 | 117.56 | 114.64 | 117.01 | 117.01 | 209 |
| 2024-06-04 | 114.59 | 114.70 | 113.56 | 113.86 | 113.86 | 42 |
| 2024-06-03 | 115.66 | 115.93 | 114.18 | 115.05 | 115.05 | 82 |
| 2024-05-31 | 114.86 | 115.30 | 112.41 | 113.11 | 113.11 | 64 |
| 2024-05-30 | 115.59 | 115.59 | 113.88 | 113.88 | 113.88 | 104 |
| 2024-05-29 | 114.25 | 116.61 | 114.25 | 115.95 | 115.95 | 264 |
| 2024-05-28 | 114.79 | 116.45 | 114.01 | 116.31 | 116.31 | 203 |
| 2024-05-24 | 115.03 | 116.13 | 114.63 | 114.88 | 114.88 | 63 |
| 2024-05-23 | 115.77 | 115.77 | 113.32 | 113.33 | 113.33 | 224 |
| 2024-05-22 | 113.99 | 114.98 | 112.06 | 114.21 | 114.21 | 117 |
| 2024-05-21 | 111.57 | 114.04 | 110.86 | 113.88 | 113.88 | 71 |
| 2024-05-20 | 111.10 | 113.84 | 109.99 | 113.16 | 113.16 | 105 |
| 2024-05-17 | 110.86 | 110.86 | 108.88 | 109.00 | 109.00 | 558 |
| 2024-05-16 | 110.53 | 112.59 | 110.53 | 112.22 | 112.22 | 905 |
| 2024-05-15 | 110.79 | 112.56 | 109.88 | 111.77 | 111.77 | 351 |
| 2024-05-14 | 108.40 | 111.48 | 107.57 | 110.51 | 110.51 | 94 |
| 2024-05-13 | 105.49 | 108.17 | 105.49 | 107.18 | 107.18 | 304 |
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.