Cirrus Logic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	128.86	128.86	125.01	126.69	126.69	120
2026-01-23	132.70	132.70	125.83	126.75	126.75	143
2026-01-22	132.40	133.56	130.41	131.46	131.46	118
2026-01-21	127.26	133.88	126.07	129.85	129.85	570
2026-01-20	122.00	127.07	122.00	125.42	125.42	234
2026-01-16	124.35	125.51	122.50	123.91	123.91	76
2026-01-15	125.18	127.03	122.67	122.67	122.67	41
2026-01-14	124.00	127.93	122.98	123.41	123.41	304
2026-01-13	122.57	123.97	121.47	123.07	123.07	41
2026-01-12	120.06	121.74	119.05	121.00	121.00	124
2026-01-09	122.04	123.60	120.97	123.11	123.11	60
2026-01-08	119.30	121.51	118.50	121.51	121.51	67
2026-01-07	123.06	125.52	116.46	116.46	116.46	109
2026-01-06	120.37	121.55	118.81	121.40	121.40	54
2026-01-05	121.33	122.25	120.50	121.02	121.02	274
2026-01-02	119.52	121.94	119.14	121.94	121.94	30
2025-12-31	118.06	121.05	118.06	119.54	119.54	45
2025-12-30	119.69	120.99	119.59	120.62	120.62	75
2025-12-29	120.55	122.24	119.88	120.32	120.32	59
2025-12-24	121.99	122.38	120.61	121.40	121.40	20
2025-12-23	120.40	120.85	119.75	120.75	120.75	37
2025-12-22	122.47	122.50	121.00	121.49	121.49	35
2025-12-19	122.00	122.53	119.75	122.04	122.04	37
2025-12-18	123.35	124.52	121.03	121.43	121.43	18
2025-12-17	121.81	124.59	120.45	120.45	120.45	71
2025-12-16	123.66	123.66	120.73	120.82	120.82	51
2025-12-15	124.11	126.00	122.45	122.90	122.90	67
2025-12-12	127.00	127.00	123.64	123.64	123.64	44
2025-12-11	126.33	127.14	124.67	126.44	126.44	50
2025-12-10	126.52	127.00	124.26	126.00	126.00	34
2025-12-09	124.05	126.09	122.10	126.09	126.09	50
2025-12-08	124.98	125.26	121.79	121.79	121.79	166
2025-12-05	124.07	124.62	121.80	124.62	124.62	360
2025-12-03	123.19	123.98	122.00	123.01	123.01	49
2025-12-02	120.00	121.22	118.50	120.88	120.88	194
2025-12-01	121.00	121.00	117.82	118.69	118.69	57
2025-11-28	121.24	121.24	119.01	120.73	120.73	47
2025-11-26	119.90	120.67	118.58	120.26	120.26	83
2025-11-25	117.96	118.89	116.12	118.04	118.04	31
2025-11-24	117.65	118.55	116.57	117.29	117.29	85
2025-11-21	113.03	116.77	113.03	116.77	116.77	87
2025-11-20	118.00	118.66	115.37	115.49	115.49	120
2025-11-19	116.04	117.89	115.00	116.35	116.35	48
2025-11-18	114.65	116.35	114.37	116.06	116.06	7,431
2025-11-17	118.22	119.55	116.87	116.87	116.87	96
2025-11-14	117.99	120.44	117.19	119.47	119.47	87
2025-11-13	121.40	123.39	120.00	120.49	120.49	46
2025-11-12	123.00	123.58	120.42	121.99	121.99	572
2025-11-11	119.99	120.98	119.00	120.57	120.57	56
2025-11-10	120.35	121.73	118.75	120.34	120.34	288
2025-11-07	116.02	118.72	116.01	118.72	118.72	109
2025-11-06	121.08	122.67	119.10	119.98	119.98	97
2025-11-05	125.76	130.62	116.80	117.04	117.04	658
2025-11-04	131.00	131.07	128.77	128.95	128.95	104
2025-11-03	131.00	132.21	129.69	131.63	131.63	71
2025-10-31	133.04	134.41	131.81	132.51	132.51	639
2025-10-30	132.50	135.45	130.74	133.80	133.80	178
2025-10-29	136.07	136.82	131.36	131.40	131.40	147
2025-10-28	128.97	136.27	128.97	135.37	135.37	775
2025-10-27	132.26	133.70	131.01	132.95	132.95	488

← NewerPage 4 of 5 · 241 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.