Cirrus Logic Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	70.500	73.810	69.950	73.730	73.730	206
2023-11-09	71.970	71.970	71.970	71.970	71.970	100
2023-11-08	72.898	72.898	71.895	71.900	71.900	152
2023-11-07	73.210	74.000	72.180	72.910	72.910	81
2023-11-06	70.770	72.510	70.340	72.510	72.510	128
2023-11-03	70.420	70.920	66.945	69.690	69.690	168
2023-11-02	69.500	70.360	68.330	70.350	70.350	29
2023-11-01	68.650	69.340	66.300	66.720	66.720	64
2023-10-31	66.080	67.310	66.000	67.160	67.160	48
2023-10-30	66.350	66.350	65.430	65.990	65.990	18
2023-10-27	68.640	68.640	66.410	66.490	66.490	76
2023-10-26	67.100	68.260	66.490	67.500	67.500	19
2023-10-25	66.900	66.900	65.630	66.370	66.370	49
2023-10-24	67.880	67.880	65.730	66.060	66.060	405
2023-10-23	67.595	67.920	66.640	66.640	66.640	350
2023-10-20	68.000	69.370	67.500	68.052	68.052	53
2023-10-19	69.930	70.880	69.120	69.310	69.310	450
2023-10-18	70.860	70.860	69.470	69.600	69.600	85
2023-10-17	70.990	71.810	70.100	71.310	71.310	50
2023-10-16	71.390	71.880	70.380	71.160	71.160	13
2023-10-13	72.990	72.990	70.700	70.740	70.740	107
2023-10-12	71.973	72.700	71.290	71.710	71.710	237
2023-10-11	72.040	72.040	71.097	71.670	71.670	33
2023-10-10	71.550	72.080	70.160	71.600	71.600	688
2023-10-09	71.730	71.730	70.360	70.860	70.860	509
2023-10-06	71.360	72.900	70.750	72.570	72.570	145
2023-10-05	71.062	71.360	71.062	71.103	71.103	19
2023-10-04	71.602	71.602	71.144	71.150	71.150	307
2023-10-03	72.440	73.305	71.720	71.720	71.720	452
2023-10-02	74.980	75.000	73.240	73.240	73.240	18
2023-09-29	75.018	75.018	75.018	75.018	75.018	50
2023-09-28	72.700	73.807	72.700	73.807	73.807	786
2023-09-27	72.233	72.233	71.680	71.680	71.680	441
2023-09-26	72.220	72.477	72.220	72.220	72.220	83
2023-09-25	71.339	72.062	71.339	72.062	72.062	393
2023-09-21	72.030	72.120	72.030	72.120	72.120	1
2023-09-20	73.200	73.200	72.850	72.850	72.850	43
2023-09-19	73.326	73.326	73.326	73.326	73.326	16
2023-09-18	73.920	73.920	73.920	73.920	73.920	66
2023-09-15	73.168	73.168	72.680	72.680	72.680	1
2023-09-13	74.025	74.025	74.025	74.025	74.025	16
2023-09-12	73.410	73.436	73.410	73.436	73.436	17
2023-09-11	73.150	73.150	73.150	73.150	73.150	194
2023-09-07	73.029	73.029	72.710	72.760	72.760	461
2023-09-06	79.210	79.210	79.210	79.210	79.210	1
2023-09-05	81.996	81.996	79.964	79.964	79.964	37
2023-09-01	82.072	82.580	82.072	82.580	82.580	131
2023-08-31	82.610	82.610	82.480	82.480	82.480	492
2023-08-29	80.180	80.180	80.180	80.180	80.180	695
2023-08-25	76.429	76.915	76.429	76.915	76.915	52
2023-08-24	78.840	78.840	78.840	78.840	78.840	75
2023-08-23	79.532	79.532	79.532	79.532	79.532	8
2023-08-21	78.536	78.536	78.536	78.536	78.536	9
2023-08-18	77.870	77.870	77.870	77.870	77.870	6
2023-08-17	77.606	78.665	77.606	78.650	78.650	56
2023-08-16	78.850	78.918	78.265	78.265	78.265	64
2023-08-14	80.153	80.153	80.140	80.140	80.140	3
2023-08-11	81.783	81.783	81.599	81.599	81.599	12
2023-08-10	83.140	83.140	82.825	82.825	82.825	400
2023-08-09	81.635	83.013	81.635	83.013	83.013	836

← NewerPage 13 of 17 · 996 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.