Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	108.66	111.03	108.10	110.66	110.66	1.86%	483,165
Aug 12, 2025	105.54	108.71	104.55	108.64	108.64	3.95%	546,508
Aug 11, 2025	104.07	106.05	104.07	104.51	104.51	0.66%	679,185
Aug 8, 2025	100.35	103.98	99.78	103.82	103.82	3.16%	509,177
Aug 7, 2025	99.95	100.74	98.67	100.64	100.64	3.49%	680,830
Aug 6, 2025	107.00	107.00	92.02	97.25	97.25	-7.35%	1,961,821
Aug 5, 2025	105.45	107.10	104.00	104.97	104.97	-0.58%	1,288,023
Aug 4, 2025	101.57	105.69	101.43	105.58	105.58	3.43%	745,760
Aug 1, 2025	99.96	102.56	99.33	102.08	102.08	1.36%	618,249
Jul 31, 2025	102.43	103.63	100.47	100.71	100.71	-3.10%	420,814
Jul 30, 2025	106.27	106.27	103.29	103.93	103.93	-1.08%	343,730
Jul 29, 2025	104.86	106.00	103.57	105.07	105.07	0.95%	390,073
Jul 28, 2025	101.61	104.43	101.47	104.08	104.08	2.88%	410,449
Jul 25, 2025	100.14	101.24	99.65	101.17	101.17	0.87%	457,066
Jul 24, 2025	102.09	102.50	100.13	100.30	100.30	-2.56%	597,699
Jul 23, 2025	103.70	103.70	101.64	102.93	102.93	-1.32%	361,871
Jul 22, 2025	104.32	105.01	103.69	104.31	104.31	-0.31%	373,710
Jul 21, 2025	103.72	105.48	103.72	104.63	104.63	1.22%	418,431
Jul 18, 2025	104.17	104.17	102.75	103.37	103.37	-0.01%	267,294
Jul 17, 2025	101.88	103.94	101.65	103.38	103.38	1.07%	480,934
Jul 16, 2025	102.12	102.52	100.47	102.29	102.29	0.15%	290,921
Jul 15, 2025	105.46	106.00	102.13	102.14	102.14	-1.92%	366,809
Jul 14, 2025	103.84	104.40	102.14	104.14	104.14	-0.28%	478,556
Jul 11, 2025	104.51	105.72	104.00	104.43	104.43	-1.79%	248,286
Jul 10, 2025	105.32	107.52	104.92	106.33	106.33	1.31%	506,901
Jul 9, 2025	107.66	107.97	102.33	104.95	104.95	-2.52%	796,174
Jul 8, 2025	107.33	109.13	106.92	107.66	107.66	1.41%	617,932
Jul 7, 2025	109.08	109.50	106.08	106.16	106.16	-3.73%	331,382
Jul 3, 2025	110.00	111.48	109.93	110.27	110.27	0.78%	257,777
Jul 2, 2025	108.52	109.82	107.84	109.42	109.42	0.39%	387,197
Jul 1, 2025	104.05	109.90	104.05	108.99	108.99	4.54%	833,140
Jun 30, 2025	106.17	106.57	104.05	104.26	104.26	-1.63%	546,196
Jun 27, 2025	107.77	108.50	105.08	105.98	105.98	-1.40%	689,235
Jun 26, 2025	107.63	108.42	106.86	107.48	107.48	-0.09%	814,491
Jun 25, 2025	107.30	107.66	105.52	107.58	107.58	0.81%	413,889
Jun 24, 2025	106.22	108.35	105.89	106.72	106.72	1.00%	423,766
Jun 23, 2025	104.49	106.38	103.85	105.66	105.66	1.27%	416,163
Jun 20, 2025	104.94	105.80	102.72	104.34	104.34	-	728,230
Jun 18, 2025	103.49	105.33	103.11	104.34	104.34	0.97%	450,938
Jun 17, 2025	103.06	104.15	102.82	103.34	103.34	-0.72%	360,601
Jun 16, 2025	101.94	104.09	101.72	104.09	104.09	3.18%	423,351
Jun 13, 2025	101.55	102.55	100.75	100.88	100.88	-1.78%	353,042
Jun 12, 2025	101.94	103.04	101.60	102.71	102.71	0.04%	388,028
Jun 11, 2025	105.60	106.21	102.18	102.67	102.67	-2.45%	568,925
Jun 10, 2025	104.02	106.06	103.42	105.25	105.25	2.36%	430,111
Jun 9, 2025	101.95	103.58	101.78	102.82	102.82	1.76%	701,670
Jun 6, 2025	100.91	101.78	100.57	101.04	101.04	0.99%	390,737
Jun 5, 2025	101.27	102.26	99.84	100.05	100.05	-0.95%	376,687
Jun 4, 2025	101.19	101.20	100.14	101.01	101.01	0.97%	573,170
Jun 3, 2025	97.78	100.65	96.39	100.04	100.04	2.35%	713,049