Cirrus Logic Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 93.250 | 94.230 | 92.050 | 92.160 | 92.160 | 169 |
| 2024-02-09 | 94.330 | 94.330 | 92.290 | 92.290 | 92.290 | 313 |
| 2024-02-08 | 91.090 | 95.850 | 90.550 | 93.930 | 93.930 | 348 |
| 2024-02-07 | 89.000 | 92.870 | 87.880 | 90.220 | 90.220 | 2,052 |
| 2024-02-06 | 78.670 | 79.260 | 77.540 | 78.710 | 78.710 | 170 |
| 2024-02-05 | 76.970 | 79.000 | 76.640 | 78.570 | 78.570 | 95 |
| 2024-02-02 | 76.430 | 76.750 | 75.610 | 76.620 | 76.620 | 193 |
| 2024-02-01 | 77.620 | 77.620 | 76.140 | 76.930 | 76.930 | 152 |
| 2024-01-31 | 78.220 | 78.220 | 77.010 | 77.750 | 77.750 | 156 |
| 2024-01-30 | 80.590 | 80.590 | 78.310 | 78.440 | 78.440 | 145 |
| 2024-01-29 | 80.820 | 80.820 | 79.040 | 79.820 | 79.820 | 152 |
| 2024-01-26 | 82.030 | 82.420 | 80.030 | 80.180 | 80.180 | 201 |
| 2024-01-25 | 84.260 | 84.680 | 82.320 | 82.350 | 82.350 | 117 |
| 2024-01-24 | 84.000 | 84.000 | 82.480 | 82.630 | 82.630 | 293 |
| 2024-01-23 | 82.810 | 83.600 | 81.900 | 83.400 | 83.400 | 103 |
| 2024-01-22 | 81.080 | 82.330 | 81.080 | 81.540 | 81.540 | 271 |
| 2024-01-19 | 80.710 | 81.580 | 79.460 | 80.705 | 80.705 | 775 |
| 2024-01-18 | 79.270 | 79.310 | 78.160 | 78.950 | 78.950 | 59 |
| 2024-01-17 | 77.190 | 77.920 | 76.200 | 76.380 | 76.380 | 107 |
| 2024-01-16 | 77.840 | 78.540 | 77.000 | 77.610 | 77.610 | 51 |
| 2024-01-12 | 79.600 | 79.620 | 77.720 | 78.090 | 78.090 | 52 |
| 2024-01-11 | 79.370 | 79.790 | 77.960 | 78.540 | 78.540 | 38 |
| 2024-01-10 | 78.950 | 79.810 | 77.410 | 79.190 | 79.190 | 123 |
| 2024-01-09 | 79.990 | 80.980 | 79.760 | 79.850 | 79.850 | 136 |
| 2024-01-05 | 78.852 | 78.852 | 78.852 | 78.852 | 78.852 | 12 |
| 2024-01-04 | 78.315 | 78.315 | 77.900 | 77.900 | 77.900 | 144 |
| 2024-01-03 | 80.000 | 81.230 | 79.740 | 80.210 | 80.210 | 100 |
| 2024-01-02 | 82.400 | 82.910 | 81.060 | 81.960 | 81.960 | 197 |
| 2023-12-29 | 84.810 | 84.810 | 83.340 | 83.590 | 83.590 | 176 |
| 2023-12-28 | 84.310 | 84.670 | 83.670 | 84.320 | 84.320 | 54 |
| 2023-12-27 | 84.170 | 84.170 | 84.170 | 84.170 | 84.170 | 30 |
| 2023-12-22 | 84.490 | 85.070 | 83.800 | 84.490 | 84.490 | 87 |
| 2023-12-21 | 82.820 | 84.150 | 82.720 | 83.230 | 83.230 | 49 |
| 2023-12-20 | 83.730 | 84.290 | 83.070 | 83.360 | 83.360 | 164 |
| 2023-12-19 | 84.920 | 84.920 | 79.560 | 83.550 | 83.550 | 97 |
| 2023-12-18 | 84.470 | 84.470 | 82.390 | 83.380 | 83.380 | 166 |
| 2023-12-15 | 85.840 | 85.840 | 83.560 | 83.800 | 83.800 | 107 |
| 2023-12-14 | 82.040 | 84.600 | 82.040 | 84.410 | 84.410 | 515 |
| 2023-12-13 | 79.820 | 80.990 | 79.340 | 80.510 | 80.510 | 265 |
| 2023-12-12 | 81.150 | 81.380 | 79.970 | 80.190 | 80.190 | 240 |
| 2023-12-11 | 78.720 | 81.250 | 78.540 | 81.250 | 81.250 | 139 |
| 2023-12-08 | 79.000 | 79.880 | 78.260 | 78.660 | 78.660 | 167 |
| 2023-12-07 | 78.240 | 78.530 | 77.660 | 78.220 | 78.220 | 26 |
| 2023-12-06 | 78.500 | 79.280 | 78.100 | 78.400 | 78.400 | 165 |
| 2023-12-05 | 76.470 | 77.630 | 75.900 | 77.610 | 77.610 | 137 |
| 2023-12-04 | 76.000 | 76.930 | 75.560 | 76.640 | 76.640 | 65 |
| 2023-12-01 | 76.290 | 76.290 | 74.510 | 75.470 | 75.470 | 46 |
| 2023-11-30 | 77.230 | 77.230 | 74.860 | 75.090 | 75.090 | 28 |
| 2023-11-29 | 77.990 | 78.660 | 76.790 | 77.040 | 77.040 | 279 |
| 2023-11-28 | 75.760 | 77.250 | 75.760 | 76.470 | 76.470 | 102 |
| 2023-11-27 | 75.950 | 77.040 | 75.450 | 76.770 | 76.770 | 592 |
| 2023-11-24 | 77.200 | 77.310 | 75.450 | 76.940 | 76.940 | 59 |
| 2023-11-22 | 76.815 | 77.330 | 75.020 | 76.730 | 76.730 | 92 |
| 2023-11-21 | 75.180 | 75.860 | 74.810 | 74.910 | 74.910 | 53 |
| 2023-11-20 | 75.760 | 76.660 | 75.140 | 76.510 | 76.510 | 49 |
| 2023-11-17 | 76.480 | 76.680 | 75.740 | 76.060 | 76.060 | 49 |
| 2023-11-16 | 74.260 | 75.950 | 74.260 | 75.810 | 75.810 | 38 |
| 2023-11-15 | 74.940 | 76.790 | 74.940 | 75.880 | 75.880 | 274 |
| 2023-11-14 | 74.000 | 74.890 | 72.790 | 74.750 | 74.750 | 91 |
| 2023-11-13 | 72.260 | 72.990 | 71.660 | 72.190 | 72.190 | 53 |
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.