Cirrus Logic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	173.14	173.90	170.98	171.56	171.56	44
2026-04-22	175.83	175.83	167.66	169.07	169.07	259
2026-04-21	172.71	172.71	167.00	168.88	168.88	212
2026-04-20	170.00	170.04	166.00	168.93	168.93	874
2026-04-17	167.42	168.35	164.39	167.52	167.52	261
2026-04-16	159.00	162.89	157.60	161.97	161.97	200
2026-04-15	163.53	163.53	156.00	157.45	157.45	321
2026-04-14	162.00	162.50	155.83	161.54	161.54	67
2026-04-13	153.74	163.53	153.29	160.07	160.07	272
2026-04-10	161.00	163.53	157.90	159.68	159.68	189
2026-04-09	153.10	159.49	153.10	159.04	159.04	139
2026-04-08	153.00	155.35	147.51	155.25	155.25	1,431
2026-04-07	141.90	150.00	141.90	146.88	146.88	221
2026-04-02	144.33	146.66	141.26	146.24	146.24	360
2026-04-01	145.13	149.12	144.00	147.68	147.68	98
2026-03-31	142.66	144.56	138.54	143.17	143.17	30
2026-03-30	143.78	148.00	138.01	138.09	138.09	95
2026-03-27	150.21	150.21	142.30	144.21	144.21	311
2026-03-26	142.00	154.50	140.80	148.93	148.93	932
2026-03-25	145.50	145.50	142.45	143.25	143.25	45
2026-03-24	140.67	143.45	131.77	143.45	143.45	58
2026-03-23	136.07	140.00	130.17	136.96	136.96	75
2026-03-20	136.28	140.35	134.53	135.59	135.59	118
2026-03-19	131.95	135.60	131.25	135.50	135.50	47
2026-03-18	136.97	139.00	132.57	134.55	134.55	305
2026-03-17	135.00	138.60	134.57	136.12	136.12	302
2026-03-16	137.00	138.19	133.39	136.92	136.92	854
2026-03-13	137.00	137.00	132.95	133.00	133.00	37
2026-03-12	137.86	137.86	131.65	131.89	131.89	98
2026-03-11	133.52	136.42	133.52	136.20	136.20	17
2026-03-10	135.60	135.64	133.25	135.34	135.34	179
2026-03-09	128.34	131.30	126.51	131.17	131.17	21
2026-03-06	135.00	135.00	126.65	130.68	130.68	119
2026-03-05	137.38	139.47	133.51	133.51	133.51	484
2026-03-04	138.40	144.13	137.03	138.02	138.02	28
2026-03-03	142.17	142.73	135.41	140.18	140.18	72
2026-03-02	137.41	142.23	137.00	142.15	142.15	106
2026-02-27	146.00	146.00	138.93	140.48	140.48	101
2026-02-26	146.88	147.00	142.00	144.63	144.63	319
2026-02-25	146.54	146.54	143.55	144.27	144.27	61
2026-02-24	146.00	146.75	140.84	145.50	145.50	67
2026-02-23	137.00	144.00	137.00	141.99	141.99	101
2026-02-20	139.58	144.61	138.79	141.89	141.89	669
2026-02-19	147.00	147.00	137.03	139.33	139.33	248
2026-02-18	144.52	146.75	141.94	146.01	146.01	70
2026-02-17	148.53	148.53	142.26	143.86	143.86	325
2026-02-13	139.00	146.58	139.00	144.24	144.24	118
2026-02-12	144.04	145.29	140.00	140.00	140.00	108
2026-02-11	141.00	146.01	141.00	142.49	142.49	123
2026-02-10	144.55	144.55	139.00	142.15	142.15	214
2026-02-09	137.92	144.00	137.92	140.77	140.77	74
2026-02-06	140.50	144.21	139.42	143.62	143.62	1,141
2026-02-05	140.00	140.22	130.75	140.07	140.07	146
2026-02-04	130.02	143.70	125.58	133.27	133.27	1,034
2026-02-03	131.00	132.00	124.64	124.64	124.64	174
2026-02-02	132.98	132.98	123.00	131.63	131.63	195
2026-01-30	129.00	131.55	126.10	128.80	128.80	128
2026-01-29	130.00	132.00	125.40	127.34	127.34	170
2026-01-28	128.23	130.55	127.00	130.55	130.55	171
2026-01-27	129.98	131.17	128.95	130.42	130.42	114

← NewerPage 3 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.