Cirrus Logic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	87.986	87.986	87.986	87.986	87.986	100
2023-04-18	90.490	90.490	90.109	90.109	90.109	3
2023-04-17	89.475	89.475	89.475	89.475	89.475	44
2023-04-14	91.151	91.548	91.151	91.375	91.375	396
2023-04-13	90.492	90.492	90.207	90.207	90.207	199
2023-04-12	89.122	90.983	88.760	90.364	90.364	696
2023-04-11	102.89	102.89	101.86	102.21	102.21	144
2023-04-06	102.14	102.14	102.14	102.14	102.14	27
2023-04-05	104.62	104.62	101.71	102.17	102.17	279
2023-04-04	108.24	108.24	105.96	106.17	106.17	105
2023-04-03	108.50	108.68	107.71	108.21	108.21	336
2023-03-31	108.88	108.88	108.37	108.39	108.39	115
2023-03-30	109.90	110.75	109.90	110.75	110.75	140
2023-03-29	106.29	108.16	106.18	108.16	108.16	294
2023-03-28	104.80	104.80	102.46	102.46	102.46	29
2023-03-27	106.24	106.24	106.24	106.24	106.24	35
2023-03-24	104.28	104.67	103.70	103.70	103.70	58
2023-03-23	105.81	106.34	105.81	106.18	106.18	117
2023-03-21	105.10	105.10	103.92	103.92	103.92	53
2023-03-20	104.21	104.21	103.42	103.42	103.42	134
2023-03-16	101.47	101.47	101.47	101.47	101.47	20
2023-03-15	100.10	100.10	100.04	100.04	100.04	28
2023-03-14	102.09	102.09	102.09	102.09	102.09	2
2023-03-13	100.30	100.30	100.30	100.30	100.30	31
2023-03-10	101.36	101.36	100.82	100.82	100.82	72
2023-03-09	104.00	105.43	104.00	104.54	104.54	668
2023-03-08	103.94	104.47	103.55	103.55	103.55	89
2023-03-07	103.63	103.63	103.63	103.63	103.63	7
2023-03-06	105.14	105.35	104.23	104.23	104.23	158
2023-03-02	102.57	104.82	102.57	104.82	104.82	110
2023-03-01	103.86	104.05	103.62	104.05	104.05	88
2023-02-28	103.03	103.03	103.03	103.03	103.03	40
2023-02-27	102.99	102.99	102.99	102.99	102.99	400
2023-02-24	101.92	101.92	101.92	101.92	101.92	4
2023-02-21	103.71	103.71	102.24	102.24	102.24	184
2023-02-17	104.25	104.25	103.46	103.46	103.46	162
2023-02-13	104.41	104.41	104.41	104.41	104.41	140
2023-02-10	103.48	103.66	103.48	103.66	103.66	50
2023-02-09	105.06	105.06	105.06	105.06	105.06	100
2023-02-08	105.68	106.64	105.59	106.64	106.64	50
2023-02-07	104.10	106.17	103.78	105.06	105.06	1,220
2023-02-06	101.58	103.99	101.58	103.99	103.99	90
2023-02-03	99.540	103.61	96.990	102.81	102.81	636
2023-01-31	89.113	89.113	89.113	89.113	89.113	335
2023-01-24	89.570	89.570	89.570	89.570	89.570	7
2023-01-23	88.075	88.075	88.075	88.075	88.075	101
2023-01-19	84.979	84.979	83.590	83.590	83.590	135
2023-01-11	81.540	83.558	81.540	82.510	82.510	12,517
2023-01-09	78.895	81.355	78.895	80.942	80.942	726
2023-01-06	77.910	77.910	77.910	77.910	77.910	26
2022-12-21	77.110	77.110	77.110	77.110	77.110	50
2022-12-20	75.971	75.971	75.971	75.971	75.971	85
2022-11-23	76.580	76.580	76.580	76.580	76.580	1
2022-11-16	75.689	75.689	75.689	75.689	75.689	1
2022-11-11	74.000	74.000	74.000	74.000	74.000	50
2022-11-09	68.740	68.740	68.740	68.740	68.740	1
2022-11-04	67.119	67.620	67.119	67.620	67.620	10
2022-11-02	72.480	73.400	72.480	72.489	72.489	97
2022-10-31	67.657	67.657	67.657	67.657	67.657	50
2022-10-27	66.938	66.938	66.241	66.241	66.241	97

← NewerPage 15 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.