Cirrus Logic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	83.791	83.791	81.543	81.543	81.543	90
2022-02-08	82.760	82.760	82.760	82.760	82.760	15
2022-02-07	80.903	81.780	80.903	81.780	81.780	101
2022-02-04	82.225	82.225	81.890	81.890	81.890	70
2022-02-01	84.755	84.755	84.080	84.080	84.080	443
2022-01-31	87.017	87.017	87.017	87.017	87.017	5
2022-01-13	94.370	94.370	94.218	94.218	94.218	830
2022-01-12	93.986	95.435	92.718	92.718	92.718	119
2022-01-10	87.982	87.982	87.982	87.982	87.982	56
2022-01-07	88.080	88.080	88.080	88.080	88.080	137
2022-01-04	93.550	93.550	91.660	91.660	91.660	146
2021-12-17	89.110	89.130	89.110	89.130	89.130	106
2021-12-14	90.495	90.495	90.495	90.495	90.495	300
2021-12-13	91.565	91.900	91.565	91.900	91.900	247
2021-12-10	90.051	90.051	90.051	90.051	90.051	102
2021-12-09	89.880	91.863	89.880	91.720	91.720	272
2021-12-08	88.520	88.520	88.520	88.520	88.520	15
2021-12-07	82.613	82.613	82.613	82.613	82.613	200
2021-12-02	77.593	77.593	77.593	77.593	77.593	3
2021-11-26	78.455	78.455	78.370	78.370	78.370	11
2021-11-22	83.401	83.401	83.401	83.401	83.401	101
2021-11-19	81.217	81.660	81.217	81.660	81.660	41
2021-11-17	80.170	80.170	80.170	80.170	80.170	50,772
2021-11-12	79.340	79.590	79.340	79.549	79.549	135
2021-11-10	78.559	78.560	78.559	78.560	78.560	6
2021-11-09	79.080	79.080	78.982	78.982	78.982	2
2021-11-08	79.470	79.470	78.027	78.290	78.290	75
2021-11-05	79.050	79.050	78.730	78.820	78.820	616
2021-11-04	79.640	79.640	79.640	79.640	79.640	1
2021-11-03	81.559	81.598	81.545	81.590	81.590	500
2021-11-02	82.895	83.020	81.137	81.137	81.137	45
2021-10-28	81.885	81.885	81.520	81.520	81.520	12
2021-10-21	81.180	81.180	81.180	81.180	81.180	10
2021-10-18	80.600	80.600	80.540	80.540	80.540	40
2021-10-15	81.360	81.360	81.360	81.360	81.360	14
2021-10-14	80.110	80.110	80.070	80.070	80.070	690

← NewerPage 17 of 17 · 996 trading days

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.