Cirrus Logic Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 68.970 | 68.970 | 68.970 | 68.970 | 68.970 | 164 |
| 2022-10-20 | 66.860 | 66.860 | 66.860 | 66.860 | 66.860 | 1 |
| 2022-10-13 | 66.427 | 66.427 | 66.245 | 66.245 | 66.245 | 200 |
| 2022-10-06 | 73.370 | 73.370 | 72.370 | 72.435 | 72.435 | 739 |
| 2022-10-05 | 71.080 | 71.080 | 71.080 | 71.080 | 71.080 | 1 |
| 2022-10-03 | 69.970 | 70.005 | 69.970 | 70.005 | 70.005 | 2 |
| 2022-09-29 | 69.740 | 69.740 | 69.740 | 69.740 | 69.740 | 72 |
| 2022-09-27 | 73.044 | 73.120 | 73.044 | 73.120 | 73.120 | 150 |
| 2022-09-26 | 74.745 | 74.745 | 74.745 | 74.745 | 74.745 | 100 |
| 2022-09-23 | 75.200 | 75.200 | 75.200 | 75.200 | 75.200 | 114 |
| 2022-09-22 | 77.925 | 77.925 | 76.575 | 76.575 | 76.575 | 181 |
| 2022-09-21 | 78.200 | 78.200 | 78.200 | 78.200 | 78.200 | 150 |
| 2022-09-13 | 74.815 | 74.830 | 74.815 | 74.830 | 74.830 | 52 |
| 2022-09-09 | 74.500 | 75.405 | 74.500 | 75.405 | 75.405 | 100 |
| 2022-09-07 | 72.090 | 72.090 | 72.090 | 72.090 | 72.090 | 100 |
| 2022-09-01 | 73.125 | 73.125 | 73.125 | 73.125 | 73.125 | 254 |
| 2022-08-30 | 80.216 | 80.216 | 80.165 | 80.165 | 80.165 | 300 |
| 2022-08-26 | 84.470 | 84.470 | 84.470 | 84.470 | 84.470 | 1 |
| 2022-08-16 | 88.295 | 88.295 | 88.295 | 88.295 | 88.295 | 100 |
| 2022-08-12 | 87.670 | 87.670 | 87.670 | 87.670 | 87.670 | 1 |
| 2022-08-11 | 85.859 | 85.859 | 85.850 | 85.850 | 85.850 | 13 |
| 2022-08-10 | 85.120 | 85.120 | 84.920 | 84.920 | 84.920 | 209 |
| 2022-08-09 | 83.945 | 83.945 | 83.170 | 83.170 | 83.170 | 52 |
| 2022-08-04 | 87.525 | 87.525 | 87.525 | 87.525 | 87.525 | 20 |
| 2022-08-03 | 88.675 | 88.675 | 88.650 | 88.650 | 88.650 | 120 |
| 2022-08-02 | 82.865 | 82.865 | 82.865 | 82.865 | 82.865 | 4 |
| 2022-08-01 | 84.920 | 84.920 | 84.920 | 84.920 | 84.920 | 17 |
| 2022-07-28 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 77 |
| 2022-07-27 | 80.420 | 80.420 | 80.420 | 80.420 | 80.420 | 100 |
| 2022-07-22 | 80.160 | 80.160 | 80.160 | 80.160 | 80.160 | 195 |
| 2022-07-15 | 74.922 | 74.922 | 74.922 | 74.922 | 74.922 | 10 |
| 2022-07-08 | 72.225 | 72.225 | 71.350 | 71.350 | 71.350 | 216 |
| 2022-07-06 | 68.965 | 68.965 | 68.870 | 68.870 | 68.870 | 62 |
| 2022-06-28 | 73.270 | 73.270 | 73.270 | 73.270 | 73.270 | 20 |
| 2022-06-24 | 72.290 | 72.290 | 72.290 | 72.290 | 72.290 | 10 |
| 2022-06-23 | 71.110 | 71.410 | 70.463 | 70.463 | 70.463 | 11 |
| 2022-06-16 | 71.980 | 71.980 | 70.750 | 70.750 | 70.750 | 100 |
| 2022-06-13 | 75.580 | 75.675 | 73.490 | 73.620 | 73.620 | 201 |
| 2022-05-19 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 5 |
| 2022-05-11 | 77.800 | 77.800 | 77.228 | 77.228 | 77.228 | 180 |
| 2022-05-04 | 82.945 | 82.945 | 79.600 | 79.600 | 79.600 | 361 |
| 2022-04-22 | 77.300 | 77.300 | 77.300 | 77.300 | 77.300 | 380 |
| 2022-04-21 | 79.040 | 79.040 | 78.859 | 78.860 | 78.860 | 89 |
| 2022-04-20 | 79.400 | 79.400 | 79.400 | 79.400 | 79.400 | 100 |
| 2022-04-14 | 75.550 | 75.550 | 75.550 | 75.550 | 75.550 | 10 |
| 2022-04-12 | 76.440 | 76.440 | 76.434 | 76.434 | 76.434 | 20 |
| 2022-04-07 | 77.680 | 77.680 | 77.680 | 77.680 | 77.680 | 1 |
| 2022-04-04 | 84.440 | 84.440 | 83.367 | 83.367 | 83.367 | 14 |
| 2022-04-01 | 84.240 | 84.370 | 84.240 | 84.370 | 84.370 | 1 |
| 2022-03-28 | 84.450 | 85.740 | 84.450 | 85.740 | 85.740 | 1 |
| 2022-03-25 | 85.990 | 86.290 | 85.990 | 86.290 | 86.290 | 1 |
| 2022-03-18 | 81.159 | 83.760 | 81.159 | 83.730 | 83.730 | 155 |
| 2022-03-15 | 79.700 | 79.700 | 79.700 | 79.700 | 79.700 | 10 |
| 2022-03-14 | 79.440 | 79.930 | 79.440 | 79.930 | 79.930 | 73 |
| 2022-03-08 | 82.080 | 82.080 | 82.080 | 82.080 | 82.080 | 40 |
| 2022-02-25 | 85.975 | 86.490 | 85.975 | 86.490 | 86.490 | 1 |
| 2022-02-24 | 81.110 | 81.110 | 81.110 | 81.110 | 81.110 | 4 |
| 2022-02-23 | 85.070 | 85.070 | 85.070 | 85.070 | 85.070 | 1 |
| 2022-02-22 | 83.860 | 83.860 | 83.860 | 83.860 | 83.860 | 201 |
| 2022-02-14 | 83.085 | 83.205 | 83.085 | 83.205 | 83.205 | 106 |
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.