Cirrus Logic Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 110.89 | 112.15 | 109.59 | 110.51 | 110.51 | 537 |
| 2024-10-31 | 113.90 | 113.92 | 109.34 | 110.14 | 110.14 | 90 |
| 2024-10-30 | 118.00 | 118.00 | 113.40 | 115.64 | 115.64 | 485 |
| 2024-10-29 | 122.00 | 123.74 | 121.14 | 122.57 | 122.57 | 65 |
| 2024-10-28 | 123.71 | 125.05 | 122.22 | 123.26 | 123.26 | 447 |
| 2024-10-25 | 121.77 | 123.80 | 121.36 | 122.23 | 122.23 | 686 |
| 2024-10-24 | 120.25 | 121.49 | 119.49 | 120.91 | 120.91 | 1,760 |
| 2024-10-23 | 124.84 | 124.93 | 116.53 | 116.53 | 116.53 | 883 |
| 2024-10-22 | 124.64 | 124.82 | 122.51 | 123.97 | 123.97 | 221 |
| 2024-10-21 | 122.25 | 125.46 | 122.25 | 125.27 | 125.27 | 117 |
| 2024-10-18 | 124.73 | 124.73 | 122.63 | 123.69 | 123.69 | 73 |
| 2024-10-17 | 125.50 | 125.50 | 122.50 | 123.86 | 123.86 | 19 |
| 2024-10-16 | 125.55 | 125.55 | 122.87 | 123.50 | 123.50 | 149 |
| 2024-10-15 | 124.19 | 126.01 | 122.37 | 124.25 | 124.25 | 203 |
| 2024-10-14 | 120.80 | 124.84 | 120.55 | 123.90 | 123.90 | 324 |
| 2024-10-11 | 118.00 | 119.97 | 117.27 | 119.77 | 119.77 | 55 |
| 2024-10-10 | 117.57 | 118.72 | 116.00 | 118.71 | 118.71 | 341 |
| 2024-10-09 | 118.55 | 121.21 | 117.45 | 120.79 | 120.79 | 48 |
| 2024-10-08 | 117.96 | 118.50 | 115.91 | 118.18 | 118.18 | 507 |
| 2024-10-07 | 118.94 | 119.56 | 117.89 | 118.14 | 118.14 | 204 |
| 2024-10-04 | 120.79 | 122.11 | 118.56 | 118.57 | 118.57 | 270 |
| 2024-10-03 | 120.63 | 120.92 | 118.60 | 118.94 | 118.94 | 216 |
| 2024-10-02 | 120.47 | 122.56 | 119.12 | 121.98 | 121.98 | 178 |
| 2024-10-01 | 121.21 | 123.40 | 118.51 | 118.51 | 118.51 | 174 |
| 2024-09-30 | 121.77 | 123.96 | 121.55 | 123.18 | 123.18 | 86 |
| 2024-09-27 | 122.51 | 123.19 | 121.08 | 121.20 | 121.20 | 290 |
| 2024-09-26 | 124.14 | 124.19 | 119.79 | 122.08 | 122.08 | 512 |
| 2024-09-25 | 122.37 | 122.50 | 119.08 | 119.08 | 119.08 | 140 |
| 2024-09-24 | 125.01 | 126.07 | 122.82 | 122.82 | 122.82 | 481 |
| 2024-09-23 | 123.85 | 126.14 | 123.11 | 124.48 | 124.48 | 19,998 |
| 2024-09-20 | 124.18 | 124.18 | 121.38 | 121.38 | 121.38 | 154 |
| 2024-09-19 | 126.91 | 126.95 | 125.08 | 125.38 | 125.38 | 38 |
| 2024-09-18 | 123.71 | 125.48 | 123.43 | 125.21 | 125.21 | 53 |
| 2024-09-17 | 125.54 | 126.00 | 123.51 | 123.77 | 123.77 | 138 |
| 2024-09-16 | 128.87 | 129.00 | 119.52 | 125.37 | 125.37 | 754 |
| 2024-09-13 | 135.00 | 138.42 | 132.00 | 132.64 | 132.64 | 271 |
| 2024-09-12 | 135.98 | 137.60 | 134.24 | 137.60 | 137.60 | 96 |
| 2024-09-11 | 132.09 | 135.50 | 131.62 | 135.50 | 135.50 | 48 |
| 2024-09-10 | 133.86 | 134.62 | 129.00 | 129.00 | 129.00 | 17 |
| 2024-09-09 | 133.40 | 135.32 | 133.12 | 134.39 | 134.39 | 527 |
| 2024-09-06 | 139.00 | 139.00 | 131.72 | 131.72 | 131.72 | 457 |
| 2024-09-05 | 137.09 | 138.79 | 136.28 | 137.68 | 137.68 | 32 |
| 2024-09-04 | 136.67 | 141.17 | 136.03 | 139.57 | 139.57 | 238 |
| 2024-09-03 | 143.48 | 144.22 | 137.50 | 137.50 | 137.50 | 1,676 |
| 2024-08-30 | 146.17 | 147.21 | 142.75 | 143.25 | 143.25 | 115 |
| 2024-08-29 | 141.81 | 147.41 | 141.81 | 147.10 | 147.10 | 149 |
| 2024-08-28 | 143.00 | 144.20 | 140.06 | 140.70 | 140.70 | 29 |
| 2024-08-27 | 140.00 | 144.13 | 139.77 | 144.07 | 144.07 | 211 |
| 2024-08-23 | 141.09 | 144.28 | 140.80 | 144.10 | 144.10 | 57 |
| 2024-08-22 | 143.07 | 143.31 | 140.60 | 141.00 | 141.00 | 101 |
| 2024-08-21 | 141.50 | 144.53 | 140.82 | 142.89 | 142.89 | 320 |
| 2024-08-20 | 140.49 | 141.38 | 139.26 | 139.93 | 139.93 | 25 |
| 2024-08-19 | 140.95 | 141.73 | 138.82 | 139.58 | 139.58 | 105 |
| 2024-08-16 | 140.80 | 141.40 | 139.31 | 141.13 | 141.13 | 178 |
| 2024-08-15 | 140.38 | 142.57 | 139.14 | 142.43 | 142.43 | 190 |
| 2024-08-14 | 138.01 | 138.01 | 134.40 | 136.46 | 136.46 | 427 |
| 2024-08-13 | 134.72 | 137.90 | 133.63 | 137.69 | 137.69 | 104 |
| 2024-08-12 | 133.84 | 134.95 | 132.50 | 132.99 | 132.99 | 463 |
| 2024-08-09 | 131.00 | 134.17 | 130.35 | 133.67 | 133.67 | 499 |
| 2024-08-08 | 126.76 | 131.76 | 125.87 | 131.51 | 131.51 | 150 |
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.