Cirrus Logic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	106.27	106.33	104.87	105.19	105.19	98
2025-07-29	104.86	105.93	103.57	103.88	103.88	159
2025-07-28	102.05	103.46	101.30	103.46	103.46	117
2025-07-25	100.49	100.49	99.640	100.19	100.19	64
2025-07-24	102.50	102.50	101.14	101.14	101.14	106
2025-07-23	104.34	104.34	101.69	102.70	102.70	44
2025-07-22	104.00	104.70	103.53	104.50	104.50	15
2025-07-21	105.34	105.39	103.38	104.58	104.58	38
2025-07-18	104.26	104.30	102.88	103.03	103.03	30
2025-07-17	101.88	103.74	101.05	103.45	103.45	37
2025-07-16	102.35	102.49	100.77	102.20	102.20	105
2025-07-15	105.95	106.00	103.44	103.50	103.50	6,161
2025-07-14	103.41	104.00	102.34	102.46	102.46	64
2025-07-11	104.51	105.50	104.11	104.43	104.43	191
2025-07-10	105.65	106.72	104.62	106.72	106.72	28
2025-07-09	106.94	108.49	102.47	102.47	102.47	30
2025-07-08	107.76	109.18	106.47	108.48	108.48	18
2025-07-07	107.31	109.26	107.31	107.75	107.75	98
2025-07-03	110.99	111.32	109.80	109.86	109.86	44
2025-07-02	109.15	109.53	107.80	109.30	109.30	56
2025-07-01	104.05	108.85	103.82	108.85	108.85	83
2025-06-30	106.29	106.96	104.85	104.85	104.85	166
2025-06-27	108.00	108.51	106.31	106.31	106.31	547
2025-06-26	108.00	108.50	106.85	107.53	107.53	55
2025-06-25	107.63	107.70	105.46	106.62	106.62	145
2025-06-24	107.00	108.33	106.38	106.97	106.97	57
2025-06-23	105.23	105.34	103.85	104.70	104.70	77
2025-06-20	105.30	105.89	102.69	102.82	102.82	199
2025-06-18	103.49	105.20	103.07	105.19	105.19	26
2025-06-17	102.74	103.89	102.31	103.20	103.20	29
2025-06-16	101.51	102.45	101.51	102.39	102.39	43
2025-06-13	101.80	102.47	101.18	102.05	102.05	177
2025-06-12	102.02	102.89	101.45	102.24	102.24	30
2025-06-11	106.06	106.24	102.62	102.62	102.62	45
2025-06-10	104.00	105.95	102.85	105.95	105.95	201
2025-06-09	100.90	103.25	100.90	102.86	102.86	239
2025-06-06	101.05	101.84	100.07	101.33	101.33	32
2025-06-05	102.57	102.57	100.67	101.41	101.41	129
2025-06-04	100.66	101.73	100.05	100.71	100.71	102
2025-06-03	96.870	100.17	96.870	99.490	99.490	89
2025-06-02	96.420	98.500	96.420	97.582	97.582	652
2025-05-30	99.790	99.790	96.920	97.880	97.880	41
2025-05-29	102.49	102.49	99.889	99.889	99.889	94
2025-05-28	102.48	102.84	100.82	100.82	100.82	37
2025-05-27	101.10	102.04	100.96	101.91	101.91	119
2025-05-23	99.585	100.52	98.740	100.08	100.08	50
2025-05-22	104.40	105.20	102.98	103.39	103.39	52
2025-05-21	105.00	107.06	104.84	105.32	105.32	63
2025-05-20	103.12	109.13	103.12	106.00	106.00	39
2025-05-19	104.07	105.65	104.01	105.58	105.58	182
2025-05-16	107.50	107.50	105.82	106.74	106.74	74
2025-05-15	108.00	108.00	106.46	107.50	107.50	51
2025-05-14	107.89	108.44	106.92	108.04	108.04	70
2025-05-13	106.65	107.17	106.65	107.13	107.13	91
2025-05-12	105.36	106.88	105.36	106.88	106.88	61
2025-05-09	99.135	99.422	99.135	99.341	99.341	68
2025-05-08	98.340	99.420	97.250	99.420	99.420	34
2025-05-07	94.260	99.180	92.000	96.760	96.760	721
2025-05-06	98.000	98.000	96.730	97.440	97.440	86
2025-05-02	97.420	98.860	97.000	98.470	98.470	276

← NewerPage 6 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.