Cirrus Logic Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 104.17 | 106.58 | 103.46 | 105.70 | 105.70 | 51 |
| 2024-05-09 | 103.11 | 103.89 | 101.53 | 102.78 | 102.78 | 223 |
| 2024-05-08 | 102.00 | 103.20 | 97.220 | 100.42 | 100.42 | 1,863 |
| 2024-05-07 | 90.020 | 92.330 | 90.020 | 91.730 | 91.730 | 261 |
| 2024-05-03 | 87.495 | 88.950 | 85.930 | 87.780 | 87.780 | 56 |
| 2024-05-02 | 84.595 | 86.930 | 84.000 | 86.140 | 86.140 | 63 |
| 2024-05-01 | 86.340 | 87.190 | 84.430 | 84.430 | 84.430 | 489 |
| 2024-04-30 | 89.520 | 90.944 | 88.550 | 89.310 | 89.310 | 32 |
| 2024-04-29 | 87.410 | 90.920 | 87.410 | 90.920 | 90.920 | 154 |
| 2024-04-26 | 88.200 | 88.610 | 87.000 | 88.610 | 88.610 | 30 |
| 2024-04-25 | 85.900 | 88.090 | 85.740 | 87.660 | 87.660 | 40 |
| 2024-04-24 | 86.000 | 87.080 | 84.910 | 86.750 | 86.750 | 33 |
| 2024-04-23 | 84.470 | 85.500 | 84.250 | 84.960 | 84.960 | 38 |
| 2024-04-22 | 82.910 | 84.710 | 82.250 | 84.710 | 84.710 | 68 |
| 2024-04-19 | 82.990 | 83.490 | 81.750 | 81.750 | 81.750 | 83 |
| 2024-04-18 | 84.570 | 85.500 | 83.190 | 83.190 | 83.190 | 80 |
| 2024-04-17 | 85.500 | 86.610 | 85.500 | 85.940 | 85.940 | 55 |
| 2024-04-16 | 86.550 | 86.940 | 85.890 | 86.630 | 86.630 | 50 |
| 2024-04-15 | 88.950 | 90.000 | 87.437 | 87.437 | 87.437 | 114 |
| 2024-04-12 | 90.590 | 90.590 | 88.120 | 88.280 | 88.280 | 28 |
| 2024-04-11 | 90.750 | 90.750 | 89.520 | 90.380 | 90.380 | 20,918 |
| 2024-04-10 | 92.000 | 93.000 | 89.890 | 90.000 | 90.000 | 65 |
| 2024-04-09 | 92.160 | 93.530 | 92.160 | 93.300 | 93.300 | 57 |
| 2024-04-08 | 92.430 | 93.120 | 91.870 | 92.430 | 92.430 | 70 |
| 2024-04-05 | 90.530 | 91.640 | 89.870 | 91.190 | 91.190 | 40 |
| 2024-04-04 | 93.224 | 93.425 | 91.710 | 93.425 | 93.425 | 29 |
| 2024-04-03 | 91.928 | 91.928 | 91.742 | 91.742 | 91.742 | 13 |
| 2024-04-02 | 91.350 | 91.417 | 91.350 | 91.417 | 91.417 | 16 |
| 2024-03-28 | 91.930 | 92.520 | 91.220 | 92.360 | 92.360 | 919 |
| 2024-03-27 | 89.360 | 91.640 | 89.360 | 91.600 | 91.600 | 58 |
| 2024-03-26 | 90.650 | 91.050 | 89.830 | 90.310 | 90.310 | 166 |
| 2024-03-25 | 91.030 | 91.030 | 89.900 | 90.590 | 90.590 | 160 |
| 2024-03-22 | 90.860 | 91.200 | 90.000 | 90.930 | 90.930 | 83 |
| 2024-03-21 | 91.770 | 92.318 | 91.510 | 91.710 | 91.710 | 338 |
| 2024-03-20 | 89.245 | 90.170 | 88.510 | 89.940 | 89.940 | 70 |
| 2024-03-19 | 88.700 | 89.290 | 87.370 | 88.800 | 88.800 | 823 |
| 2024-03-18 | 91.130 | 91.130 | 89.080 | 89.630 | 89.630 | 127 |
| 2024-03-15 | 89.050 | 90.260 | 88.920 | 89.710 | 89.710 | 128 |
| 2024-03-14 | 94.140 | 94.140 | 89.645 | 89.645 | 89.645 | 244 |
| 2024-03-13 | 92.980 | 93.500 | 91.530 | 91.820 | 91.820 | 107 |
| 2024-03-12 | 93.840 | 94.000 | 92.080 | 93.000 | 93.000 | 104 |
| 2024-03-11 | 92.220 | 93.020 | 91.260 | 92.790 | 92.790 | 346 |
| 2024-03-08 | 95.000 | 95.220 | 92.660 | 92.970 | 92.970 | 165 |
| 2024-03-07 | 92.990 | 95.560 | 92.000 | 94.670 | 94.670 | 283 |
| 2024-03-06 | 91.900 | 92.860 | 90.250 | 92.070 | 92.070 | 188 |
| 2024-03-05 | 91.400 | 91.400 | 89.130 | 89.200 | 89.200 | 198 |
| 2024-03-04 | 93.540 | 94.240 | 92.400 | 93.615 | 93.615 | 128 |
| 2024-03-01 | 92.580 | 93.340 | 91.540 | 93.260 | 93.260 | 234 |
| 2024-02-29 | 90.424 | 91.020 | 89.550 | 90.650 | 90.650 | 118 |
| 2024-02-28 | 90.000 | 90.360 | 89.350 | 90.010 | 90.010 | 221 |
| 2024-02-27 | 92.920 | 93.280 | 92.000 | 92.690 | 92.690 | 134 |
| 2024-02-26 | 92.730 | 93.050 | 92.000 | 92.220 | 92.220 | 328 |
| 2024-02-23 | 92.175 | 92.591 | 91.330 | 92.591 | 92.591 | 306 |
| 2024-02-22 | 91.400 | 92.510 | 91.400 | 92.510 | 92.510 | 290 |
| 2024-02-21 | 89.050 | 90.650 | 89.050 | 90.135 | 90.135 | 620 |
| 2024-02-20 | 89.029 | 90.140 | 89.000 | 89.640 | 89.640 | 561 |
| 2024-02-16 | 90.750 | 92.270 | 90.700 | 91.870 | 91.870 | 186 |
| 2024-02-15 | 91.387 | 92.700 | 90.920 | 92.480 | 92.480 | 269 |
| 2024-02-14 | 90.030 | 91.340 | 89.470 | 90.770 | 90.770 | 434 |
| 2024-02-13 | 90.445 | 90.445 | 88.030 | 89.170 | 89.170 | 939 |
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.