Cirrus Logic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	97.800	99.225	95.240	99.225	99.225	2,080
2025-01-31	100.68	102.39	99.580	99.580	99.580	167
2025-01-30	99.090	100.18	98.310	99.600	99.600	116
2025-01-29	100.16	101.74	98.154	98.154	98.154	155
2025-01-28	97.000	100.50	97.000	100.50	100.50	804
2025-01-27	99.750	101.54	99.660	100.17	100.17	341
2025-01-24	101.34	101.51	100.12	100.36	100.36	161
2025-01-23	99.020	101.21	98.610	101.09	101.09	336
2025-01-22	100.45	101.16	98.710	99.500	99.500	666
2025-01-21	98.980	101.95	96.620	100.21	100.21	852
2025-01-17	103.00	103.00	100.66	100.66	100.66	47
2025-01-16	102.20	103.20	100.69	101.04	101.04	283
2025-01-15	104.50	104.50	102.11	102.51	102.51	805
2025-01-14	101.28	102.05	100.10	101.56	101.56	359
2025-01-13	100.45	100.88	98.895	99.810	99.810	631
2025-01-10	103.62	104.59	99.854	100.92	100.92	995
2025-01-08	103.50	104.79	102.02	104.60	104.60	81
2025-01-07	104.39	105.16	104.11	105.16	105.16	190
2025-01-06	101.83	104.36	101.57	103.09	103.09	295
2025-01-03	99.735	100.65	98.302	100.65	100.65	1,201
2025-01-02	100.49	101.74	99.019	99.019	99.019	980
2024-12-31	100.77	100.77	100.20	100.20	100.20	3
2024-12-30	100.51	100.96	99.000	99.555	99.555	173
2024-12-27	103.19	103.28	101.11	101.97	101.97	53
2024-12-24	103.07	103.48	101.61	102.47	102.47	31
2024-12-23	100.89	103.38	100.89	102.21	102.21	169
2024-12-20	100.16	101.69	99.070	101.63	101.63	84
2024-12-19	100.83	101.95	99.400	100.20	100.20	280
2024-12-18	104.23	104.71	103.21	103.21	103.21	22
2024-12-17	105.94	105.94	103.85	103.88	103.88	58
2024-12-16	106.74	107.50	105.33	105.59	105.59	162
2024-12-13	107.50	107.63	105.09	106.12	106.12	220
2024-12-12	105.99	107.74	105.33	106.25	106.25	192
2024-12-11	105.57	108.40	105.57	107.07	107.07	261
2024-12-10	105.51	105.86	104.22	105.38	105.38	749
2024-12-09	104.83	107.44	103.78	106.20	106.20	258
2024-12-06	105.16	105.58	103.80	104.35	104.35	354
2024-12-05	103.73	107.18	103.73	104.61	104.61	335
2024-12-04	106.75	106.85	103.20	103.60	103.60	380
2024-12-03	106.52	107.03	105.20	105.40	105.40	776
2024-12-02	104.61	108.23	104.50	108.08	108.08	593
2024-11-29	106.22	107.07	104.52	104.52	104.52	129
2024-11-27	107.64	107.64	104.22	105.45	105.45	727
2024-11-26	109.00	110.03	107.68	107.96	107.96	343
2024-11-25	106.97	109.49	104.87	109.16	109.16	865
2024-11-22	102.24	104.66	102.14	104.40	104.40	332
2024-11-21	101.17	102.92	100.38	102.88	102.88	167
2024-11-20	100.11	100.35	98.630	99.080	99.080	598
2024-11-19	100.00	101.74	100.00	101.36	101.36	363
2024-11-18	101.25	101.79	100.03	101.05	101.05	92
2024-11-15	100.75	101.72	99.700	100.04	100.04	280
2024-11-14	102.22	102.34	100.90	101.88	101.88	311
2024-11-13	103.67	104.63	101.00	101.19	101.19	977
2024-11-12	105.03	106.10	104.00	104.34	104.34	144
2024-11-11	103.22	104.90	102.35	103.96	103.96	1,377
2024-11-08	103.31	103.99	102.37	102.72	102.72	805
2024-11-07	105.82	105.82	103.65	104.53	104.53	417
2024-11-06	105.31	105.44	102.42	103.93	103.93	746
2024-11-05	101.00	109.89	101.00	102.51	102.51	2,291
2024-11-04	109.51	113.75	109.00	112.73	112.73	538

← NewerPage 8 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.