Cirrus Logic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	82.322	82.322	81.968	81.968	81.968	4
2023-08-07	82.934	82.934	82.934	82.934	82.934	11
2023-08-04	82.680	84.550	81.520	84.485	84.485	805
2023-08-03	79.010	80.188	79.010	80.188	80.188	29
2023-08-01	81.550	81.550	81.550	81.550	81.550	16
2023-07-31	82.555	82.555	82.253	82.253	82.253	132
2023-07-28	80.250	81.284	80.220	81.252	81.252	124
2023-07-27	79.800	80.815	79.800	80.090	80.090	350
2023-07-25	78.275	78.695	78.275	78.695	78.695	46
2023-07-24	77.680	78.544	77.680	78.544	78.544	339
2023-07-21	78.820	78.820	76.955	77.030	77.030	14
2023-07-20	77.880	78.000	77.880	78.000	78.000	8
2023-07-19	79.015	79.201	79.015	79.201	79.201	210
2023-07-18	79.470	79.470	79.470	79.470	79.470	1
2023-07-17	79.338	80.220	79.338	80.220	80.220	4
2023-07-14	81.460	81.460	79.372	79.372	79.372	260
2023-07-13	81.540	81.540	80.340	81.250	81.250	55
2023-07-12	82.110	82.110	82.110	82.110	82.110	8
2023-07-11	79.682	79.850	79.682	79.850	79.850	161
2023-07-10	80.001	80.680	80.001	80.680	80.680	25
2023-07-07	78.830	80.930	78.830	80.545	80.545	201
2023-07-06	78.017	78.261	77.796	77.796	77.796	234
2023-07-05	79.755	79.755	79.542	79.660	79.660	10
2023-07-03	80.079	80.300	79.935	80.300	80.300	148
2023-06-30	80.225	80.225	80.225	80.225	80.225	95
2023-06-29	78.090	78.642	78.090	78.642	78.642	101
2023-06-28	77.380	77.380	77.380	77.380	77.380	3
2023-06-26	74.010	75.810	74.010	75.780	75.780	2
2023-06-23	75.105	75.105	74.715	74.715	74.715	30
2023-06-22	75.530	76.141	75.530	75.929	75.929	6
2023-06-21	76.920	76.920	76.010	76.010	76.010	29
2023-06-20	75.650	75.910	75.650	75.910	75.910	13
2023-06-15	77.275	77.275	77.275	77.275	77.275	90
2023-06-13	78.939	78.939	78.939	78.939	78.939	11
2023-06-12	78.462	78.462	78.462	78.462	78.462	125
2023-06-09	77.352	77.352	77.155	77.155	77.155	18
2023-06-07	78.486	78.486	78.486	78.486	78.486	16
2023-06-05	77.495	77.495	77.015	77.305	77.305	96
2023-06-01	78.123	78.123	76.957	76.957	76.957	7
2023-05-30	77.834	77.834	77.065	77.065	77.065	32
2023-05-26	77.742	77.742	77.742	77.742	77.742	1
2023-05-24	74.640	74.640	74.640	74.640	74.640	10
2023-05-23	75.550	75.550	75.550	75.550	75.550	30
2023-05-22	75.922	75.922	75.915	75.915	75.915	124
2023-05-19	78.885	78.885	78.885	78.885	78.885	4
2023-05-18	79.615	79.615	79.615	79.615	79.615	6
2023-05-17	77.890	78.790	77.890	78.790	78.790	215
2023-05-16	79.880	79.880	79.880	79.880	79.880	70
2023-05-15	78.810	78.810	78.810	78.810	78.810	1
2023-05-12	77.980	78.125	77.980	78.125	78.125	81
2023-05-09	77.010	77.010	76.070	76.370	76.370	95
2023-05-05	80.027	80.027	77.390	78.025	78.025	253
2023-05-04	82.915	82.925	82.915	82.925	82.925	26
2023-05-03	85.199	85.199	84.746	84.835	84.835	761
2023-04-28	85.695	85.695	84.771	84.771	84.771	45
2023-04-27	83.050	84.138	82.820	84.138	84.138	7
2023-04-25	85.820	85.820	84.340	84.340	84.340	27
2023-04-24	87.645	87.645	86.620	86.710	86.710	336
2023-04-21	87.941	88.050	87.941	88.050	88.050	1
2023-04-20	89.015	89.370	88.950	89.370	89.370	65

← NewerPage 14 of 17 · 992 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.