Cirrus Logic Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 97.230 | 97.420 | 95.750 | 96.833 | 96.833 | 764 |
| 2025-04-30 | 93.530 | 94.910 | 91.580 | 94.910 | 94.910 | 21 |
| 2025-04-29 | 92.240 | 93.720 | 92.010 | 93.502 | 93.502 | 33 |
| 2025-04-28 | 93.500 | 93.990 | 92.920 | 93.186 | 93.186 | 91 |
| 2025-04-25 | 92.400 | 93.510 | 91.200 | 92.800 | 92.800 | 27 |
| 2025-04-24 | 91.620 | 93.220 | 90.440 | 92.510 | 92.510 | 14 |
| 2025-04-23 | 89.940 | 91.830 | 88.520 | 89.600 | 89.600 | 50 |
| 2025-04-22 | 86.780 | 87.010 | 85.740 | 86.480 | 86.480 | 45 |
| 2025-04-17 | 86.295 | 86.570 | 85.100 | 85.920 | 85.920 | 125 |
| 2025-04-16 | 85.780 | 86.820 | 84.070 | 84.330 | 84.330 | 97 |
| 2025-04-15 | 88.600 | 88.840 | 87.000 | 87.540 | 87.540 | 54 |
| 2025-04-14 | 87.820 | 89.340 | 86.550 | 87.080 | 87.080 | 78 |
| 2025-04-11 | 88.000 | 88.000 | 83.580 | 86.270 | 86.270 | 79 |
| 2025-04-10 | 86.225 | 87.370 | 82.020 | 83.650 | 83.650 | 185 |
| 2025-04-09 | 77.940 | 85.000 | 77.000 | 85.000 | 85.000 | 142 |
| 2025-04-08 | 84.850 | 86.000 | 80.200 | 80.200 | 80.200 | 171 |
| 2025-04-07 | 80.170 | 80.840 | 79.740 | 80.800 | 80.800 | 131 |
| 2025-04-04 | 85.815 | 86.710 | 83.079 | 84.310 | 84.310 | 393 |
| 2025-04-03 | 91.930 | 95.240 | 88.540 | 89.188 | 89.188 | 35,429 |
| 2025-04-02 | 98.380 | 99.930 | 97.380 | 99.270 | 99.270 | 41 |
| 2025-04-01 | 98.640 | 100.53 | 98.460 | 100.02 | 100.02 | 37 |
| 2025-03-31 | 97.190 | 98.730 | 96.690 | 97.965 | 97.965 | 70 |
| 2025-03-28 | 102.00 | 103.23 | 99.210 | 99.910 | 99.910 | 35 |
| 2025-03-27 | 103.07 | 103.84 | 102.26 | 103.84 | 103.84 | 20 |
| 2025-03-26 | 103.78 | 104.00 | 102.66 | 103.67 | 103.67 | 12 |
| 2025-03-25 | 102.63 | 103.80 | 100.92 | 102.83 | 102.83 | 335 |
| 2025-03-24 | 101.90 | 102.86 | 101.05 | 102.24 | 102.24 | 33 |
| 2025-03-21 | 99.850 | 99.850 | 97.450 | 99.200 | 99.200 | 24 |
| 2025-03-20 | 99.240 | 101.05 | 99.240 | 99.540 | 99.540 | 110 |
| 2025-03-19 | 100.45 | 102.18 | 100.45 | 102.10 | 102.10 | 10 |
| 2025-03-18 | 99.260 | 100.96 | 98.870 | 100.65 | 100.65 | 959 |
| 2025-03-17 | 99.800 | 101.10 | 99.130 | 100.58 | 100.58 | 21 |
| 2025-03-14 | 100.00 | 100.26 | 99.260 | 99.530 | 99.530 | 93 |
| 2025-03-13 | 97.890 | 100.10 | 97.765 | 98.700 | 98.700 | 82 |
| 2025-03-12 | 103.29 | 103.66 | 98.560 | 98.560 | 98.560 | 226 |
| 2025-03-11 | 104.22 | 105.51 | 99.510 | 101.94 | 101.94 | 675 |
| 2025-03-10 | 105.95 | 108.16 | 104.97 | 104.97 | 104.97 | 33 |
| 2025-03-07 | 102.97 | 107.57 | 102.97 | 107.57 | 107.57 | 249 |
| 2025-03-06 | 103.85 | 104.40 | 102.46 | 102.84 | 102.84 | 62 |
| 2025-03-05 | 104.51 | 105.17 | 102.55 | 103.88 | 103.88 | 177 |
| 2025-03-04 | 100.91 | 102.84 | 100.75 | 102.34 | 102.34 | 258 |
| 2025-03-03 | 104.21 | 105.21 | 102.92 | 103.58 | 103.58 | 210 |
| 2025-02-28 | 102.40 | 103.31 | 101.33 | 102.77 | 102.77 | 51 |
| 2025-02-27 | 109.07 | 111.30 | 104.71 | 104.71 | 104.71 | 149 |
| 2025-02-26 | 107.32 | 111.39 | 107.00 | 109.68 | 109.68 | 111 |
| 2025-02-25 | 108.76 | 109.97 | 107.99 | 109.47 | 109.47 | 60 |
| 2025-02-24 | 109.01 | 110.06 | 107.65 | 110.06 | 110.06 | 199 |
| 2025-02-21 | 110.87 | 111.84 | 108.79 | 108.83 | 108.83 | 191 |
| 2025-02-20 | 111.69 | 113.00 | 110.72 | 110.72 | 110.72 | 159 |
| 2025-02-19 | 111.70 | 112.81 | 111.10 | 112.77 | 112.77 | 525 |
| 2025-02-18 | 109.92 | 110.70 | 109.22 | 110.65 | 110.65 | 554 |
| 2025-02-14 | 107.25 | 110.44 | 106.54 | 110.44 | 110.44 | 1,574 |
| 2025-02-13 | 104.34 | 106.66 | 103.99 | 106.66 | 106.66 | 648 |
| 2025-02-12 | 102.50 | 103.71 | 101.20 | 102.91 | 102.91 | 72 |
| 2025-02-11 | 103.65 | 105.81 | 103.56 | 104.72 | 104.72 | 479 |
| 2025-02-10 | 106.87 | 107.82 | 103.58 | 104.07 | 104.07 | 302 |
| 2025-02-07 | 104.92 | 107.24 | 104.45 | 105.25 | 105.25 | 83 |
| 2025-02-06 | 108.19 | 109.01 | 101.88 | 104.91 | 104.91 | 1,508 |
| 2025-02-05 | 111.99 | 112.48 | 102.38 | 107.87 | 107.87 | 1,531 |
| 2025-02-04 | 98.810 | 101.96 | 98.610 | 100.77 | 100.77 | 157 |
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.