Cirrus Logic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	132.78	132.91	130.34	130.99	130.99	377
2025-10-23	124.17	131.21	124.17	130.77	130.77	82
2025-10-22	125.52	129.96	125.52	127.44	127.44	314
2025-10-21	130.34	131.26	128.90	131.00	131.00	120
2025-10-20	129.28	131.00	126.17	130.54	130.54	117
2025-10-17	123.41	125.45	123.23	124.23	124.23	102
2025-10-16	122.51	125.15	122.50	122.92	122.92	299
2025-10-15	123.20	123.40	121.76	122.17	122.17	142
2025-10-14	119.94	121.01	118.00	121.01	121.01	59
2025-10-13	119.00	120.00	117.42	119.50	119.50	135
2025-10-10	123.87	125.47	119.06	119.53	119.53	487
2025-10-09	126.70	127.00	123.51	123.56	123.56	222
2025-10-08	123.00	127.32	123.00	127.22	127.22	1,811
2025-10-07	127.01	129.48	124.12	124.12	124.12	175
2025-10-06	128.90	129.20	127.35	129.20	129.20	119
2025-10-03	129.00	129.00	125.54	128.32	128.32	569
2025-10-02	126.03	128.88	126.03	128.21	128.21	597
2025-10-01	125.00	126.00	123.20	124.15	124.15	52
2025-09-30	124.50	125.93	123.04	125.61	125.61	48
2025-09-29	127.00	127.54	123.40	123.40	123.40	84
2025-09-26	127.00	127.00	125.00	126.87	126.87	95
2025-09-25	125.58	125.58	122.63	125.01	125.01	20
2025-09-24	126.75	127.92	125.86	126.79	126.79	75
2025-09-23	127.22	128.78	125.63	126.05	126.05	774
2025-09-22	120.60	127.78	120.15	126.74	126.74	723
2025-09-19	122.73	123.00	118.54	120.16	120.16	749
2025-09-18	121.31	122.67	120.01	122.19	122.19	105
2025-09-17	118.20	120.16	117.50	120.16	120.16	59
2025-09-16	117.70	118.62	116.06	117.82	117.82	51
2025-09-15	120.89	120.89	116.51	117.28	117.28	255
2025-09-12	116.31	117.49	115.18	117.10	117.10	106
2025-09-11	114.28	115.00	112.78	115.00	115.00	112
2025-09-10	115.46	116.75	109.85	111.12	111.12	270
2025-09-09	117.82	118.17	115.83	116.95	116.95	68
2025-09-08	117.05	117.05	115.15	116.31	116.31	44
2025-09-05	116.12	117.63	115.42	115.42	115.42	85
2025-09-04	113.22	114.62	111.47	114.59	114.59	49
2025-09-03	113.47	114.25	113.21	113.49	113.49	18
2025-09-02	111.76	112.55	111.33	111.33	111.33	1,778
2025-08-29	114.78	115.99	114.02	114.02	114.02	76
2025-08-28	117.00	118.18	115.99	116.36	116.36	94
2025-08-27	116.00	117.57	115.99	117.18	117.18	43
2025-08-26	117.00	118.51	115.02	117.88	117.88	54
2025-08-22	115.62	118.47	113.99	117.23	117.23	71
2025-08-21	111.98	113.44	111.61	112.90	112.90	122
2025-08-20	113.70	113.72	110.78	112.53	112.53	52
2025-08-19	113.33	114.00	112.75	112.89	112.89	116
2025-08-18	111.99	112.85	110.60	112.85	112.85	33
2025-08-15	112.36	112.82	110.74	111.21	111.21	45
2025-08-14	108.10	111.45	107.64	111.03	111.03	69
2025-08-13	108.98	109.93	108.10	109.93	109.93	76
2025-08-12	106.27	108.38	104.51	108.16	108.16	33
2025-08-11	104.07	105.83	103.83	105.83	105.83	66
2025-08-08	100.61	103.10	99.530	102.88	102.88	89
2025-08-07	99.700	100.83	98.810	100.20	100.20	102
2025-08-06	107.58	107.58	92.000	98.390	98.390	825
2025-08-05	107.00	107.20	104.13	104.95	104.95	92
2025-08-04	101.07	104.88	101.07	104.60	104.60	86
2025-08-01	96.470	101.05	96.470	101.05	101.05	238
2025-07-31	103.67	103.94	101.04	101.04	101.04	45

← NewerPage 5 of 17 · 996 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.