Cirrus Logic Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 139.37 | 140.68 | 136.41 | 138.76 | 138.76 | 87 |
| 2026-07-21 | 137.75 | 141.40 | 137.50 | 139.98 | 139.98 | 48 |
| 2026-07-20 | 141.30 | 141.30 | 137.03 | 138.14 | 138.14 | 201 |
| 2026-07-17 | 137.00 | 138.48 | 129.86 | 137.16 | 137.16 | 141 |
| 2026-07-16 | 143.37 | 143.37 | 132.23 | 134.98 | 134.98 | 148 |
| 2026-07-15 | 138.25 | 142.41 | 136.00 | 138.65 | 138.65 | 86 |
| 2026-07-14 | 150.01 | 151.00 | 138.87 | 139.16 | 139.16 | 119 |
| 2026-07-13 | 148.61 | 150.00 | 145.01 | 147.30 | 147.30 | 85 |
| 2026-07-10 | 148.52 | 152.03 | 148.00 | 150.40 | 150.40 | 134 |
| 2026-07-09 | 151.37 | 155.30 | 147.51 | 152.08 | 152.08 | 385 |
| 2026-07-08 | 143.92 | 150.00 | 140.00 | 148.15 | 148.15 | 731 |
| 2026-07-07 | 147.34 | 149.00 | 142.92 | 147.95 | 147.95 | 123 |
| 2026-07-06 | 150.00 | 151.02 | 146.00 | 149.33 | 149.33 | 325 |
| 2026-07-02 | 141.38 | 149.98 | 140.25 | 143.06 | 143.06 | 349 |
| 2026-07-01 | 150.00 | 150.00 | 144.71 | 146.15 | 146.15 | 207 |
| 2026-06-30 | 146.92 | 148.54 | 142.59 | 148.09 | 148.09 | 124 |
| 2026-06-29 | 150.00 | 150.00 | 142.41 | 145.18 | 145.18 | 318 |
| 2026-06-26 | 153.00 | 153.90 | 146.65 | 147.34 | 147.34 | 439 |
| 2026-06-25 | 160.00 | 164.58 | 153.72 | 155.74 | 155.74 | 195 |
| 2026-06-24 | 158.88 | 160.04 | 155.00 | 156.57 | 156.57 | 74 |
| 2026-06-23 | 159.89 | 163.93 | 155.67 | 156.12 | 156.12 | 310 |
| 2026-06-22 | 165.72 | 171.21 | 159.70 | 167.35 | 167.35 | 167 |
| 2026-06-18 | 163.44 | 167.78 | 162.29 | 164.48 | 164.48 | 378 |
| 2026-06-17 | 162.50 | 164.90 | 160.00 | 160.49 | 160.49 | 579 |
| 2026-06-16 | 166.68 | 169.76 | 162.92 | 163.34 | 163.34 | 173 |
| 2026-06-15 | 169.44 | 175.00 | 165.00 | 167.19 | 167.19 | 288 |
| 2026-06-12 | 162.75 | 166.15 | 157.14 | 164.10 | 164.10 | 160 |
| 2026-06-11 | 154.67 | 164.97 | 154.67 | 160.68 | 160.68 | 122 |
| 2026-06-10 | 164.07 | 165.79 | 156.63 | 158.60 | 158.60 | 62 |
| 2026-06-09 | 165.00 | 170.37 | 156.01 | 161.51 | 161.51 | 490 |
| 2026-06-08 | 169.54 | 170.57 | 164.18 | 166.59 | 166.59 | 91 |
| 2026-06-05 | 169.52 | 178.00 | 165.03 | 165.80 | 165.80 | 303 |
| 2026-06-04 | 174.45 | 180.25 | 172.12 | 176.76 | 176.76 | 2,138 |
| 2026-06-03 | 164.90 | 179.70 | 164.90 | 179.03 | 179.03 | 406 |
| 2026-06-02 | 173.65 | 173.65 | 164.82 | 167.42 | 167.42 | 334 |
| 2026-06-01 | 169.95 | 172.00 | 166.62 | 168.87 | 168.87 | 248 |
| 2026-05-29 | 173.50 | 179.92 | 169.67 | 170.04 | 170.04 | 129 |
| 2026-05-28 | 173.59 | 176.10 | 169.48 | 173.99 | 173.99 | 138 |
| 2026-05-27 | 183.59 | 184.14 | 172.23 | 173.22 | 173.22 | 690 |
| 2026-05-26 | 172.03 | 177.46 | 170.99 | 176.03 | 176.03 | 329 |
| 2026-05-22 | 167.95 | 172.45 | 165.49 | 171.63 | 171.63 | 243 |
| 2026-05-21 | 168.64 | 168.64 | 161.94 | 167.79 | 167.79 | 117 |
| 2026-05-20 | 160.00 | 164.99 | 158.00 | 164.94 | 164.94 | 147 |
| 2026-05-19 | 158.67 | 163.69 | 155.59 | 160.70 | 160.70 | 231 |
| 2026-05-18 | 159.20 | 165.12 | 158.33 | 160.91 | 160.91 | 758 |
| 2026-05-15 | 160.91 | 162.84 | 158.00 | 161.28 | 161.28 | 289 |
| 2026-05-14 | 170.51 | 170.85 | 161.41 | 162.09 | 162.09 | 128 |
| 2026-05-13 | 166.58 | 172.50 | 166.58 | 166.58 | 166.58 | 450 |
| 2026-05-12 | 178.00 | 178.00 | 162.93 | 165.12 | 165.12 | 3,082 |
| 2026-05-11 | 171.15 | 176.47 | 169.52 | 173.48 | 173.48 | 462 |
| 2026-05-08 | 171.54 | 176.35 | 166.62 | 171.55 | 171.55 | 397 |
| 2026-05-07 | 166.00 | 179.50 | 166.00 | 172.78 | 172.78 | 174 |
| 2026-05-06 | 178.10 | 178.10 | 167.36 | 168.40 | 168.40 | 672 |
| 2026-05-05 | 169.87 | 170.73 | 165.00 | 170.24 | 170.24 | 165 |
| 2026-05-01 | 166.94 | 168.44 | 160.11 | 162.61 | 162.61 | 175 |
| 2026-04-30 | 158.30 | 162.19 | 156.86 | 161.93 | 161.93 | 105 |
| 2026-04-29 | 164.00 | 165.56 | 159.02 | 159.02 | 159.02 | 85 |
| 2026-04-28 | 167.00 | 171.07 | 161.59 | 163.05 | 163.05 | 575 |
| 2026-04-27 | 170.62 | 177.64 | 170.11 | 170.54 | 170.54 | 594 |
← NewerPage 2 of 2 · 119 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.