Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	105.36	107.20	105.00	105.83	105.83	5.27%	766,278
May 9, 2025	99.21	101.01	98.51	100.53	100.53	3.03%	741,587
May 8, 2025	98.10	99.76	96.69	97.57	97.57	0.94%	962,745
May 7, 2025	97.77	97.99	91.32	96.66	96.66	-2.09%	1,502,149
May 6, 2025	97.25	98.98	96.70	98.72	98.72	0.23%	1,033,879
May 5, 2025	97.25	99.61	97.25	98.49	98.49	0.30%	504,280
May 2, 2025	97.42	99.09	97.42	98.20	98.20	2.78%	420,183
May 1, 2025	96.47	97.22	95.10	95.54	95.54	-0.52%	503,953
Apr 30, 2025	92.03	96.23	91.79	96.04	96.04	2.66%	589,665
Apr 29, 2025	92.65	94.44	91.48	93.55	93.55	-0.12%	361,979
Apr 28, 2025	93.11	94.02	92.20	93.67	93.67	0.27%	372,471
Apr 25, 2025	91.21	93.79	91.21	93.41	93.41	1.09%	400,270
Apr 24, 2025	90.89	93.20	89.64	92.40	92.40	4.10%	557,594
Apr 23, 2025	89.94	91.28	87.94	88.76	88.76	2.33%	473,214
Apr 22, 2025	86.05	87.56	85.67	86.74	86.74	1.12%	463,509
Apr 21, 2025	84.04	85.91	83.43	85.78	85.78	0.23%	715,046
Apr 17, 2025	86.42	86.48	85.04	85.58	85.58	0.07%	519,759
Apr 16, 2025	84.94	86.49	83.04	85.52	85.52	-1.64%	465,761
Apr 15, 2025	87.86	88.61	86.86	86.95	86.95	-0.53%	458,251
Apr 14, 2025	88.38	88.98	86.00	87.41	87.41	1.32%	755,619
Apr 11, 2025	84.85	87.40	82.02	86.27	86.27	1.67%	879,223
Apr 10, 2025	87.00	87.88	81.67	84.85	84.85	-5.96%	829,543
Apr 9, 2025	77.94	90.89	76.70	90.23	90.23	16.53%	1,423,374
Apr 8, 2025	84.85	85.55	75.83	77.43	77.43	-6.63%	960,327
Apr 7, 2025	80.33	88.42	78.50	82.93	82.93	-0.36%	1,316,529
Apr 4, 2025	85.06	86.65	82.16	83.23	83.23	-6.33%	1,091,331
Apr 3, 2025	94.94	95.16	88.42	88.85	88.85	-9.87%	1,064,526
Apr 2, 2025	98.48	99.97	98.03	98.58	98.58	-1.25%	479,530
Apr 1, 2025	99.29	100.63	98.02	99.83	99.83	0.18%	401,364
Mar 31, 2025	98.07	99.92	96.01	99.66	99.66	0.15%	550,841
Mar 28, 2025	102.36	102.83	99.02	99.51	99.51	-3.63%	443,648
Mar 27, 2025	103.07	104.31	101.98	103.26	103.26	-0.05%	535,071
Mar 26, 2025	102.81	104.62	102.68	103.31	103.31	0.63%	363,351
Mar 25, 2025	102.25	103.72	101.74	102.66	102.66	0.08%	336,541
Mar 24, 2025	101.59	103.24	101.48	102.58	102.58	2.80%	418,998
Mar 21, 2025	98.57	100.10	97.27	99.79	99.79	-0.08%	2,452,191
Mar 20, 2025	99.58	100.97	99.19	99.87	99.87	-1.17%	408,638
Mar 19, 2025	100.70	102.33	100.22	101.05	101.05	0.19%	340,090
Mar 18, 2025	99.66	101.68	98.93	100.86	100.86	0.53%	407,672
Mar 17, 2025	99.62	101.13	98.78	100.33	100.33	0.51%	493,306
Mar 14, 2025	99.61	100.73	99.00	99.82	99.82	1.50%	455,593
Mar 13, 2025	98.14	100.34	97.62	98.34	98.34	0.46%	552,440
Mar 12, 2025	103.23	103.74	97.74	97.89	97.89	-3.83%	1,068,269
Mar 11, 2025	104.73	104.73	98.83	101.79	101.79	-2.84%	797,287
Mar 10, 2025	106.93	108.84	104.04	104.77	104.77	-3.81%	734,133
Mar 7, 2025	103.77	109.30	103.50	108.92	108.92	5.80%	622,639
Mar 6, 2025	103.62	104.63	102.33	102.95	102.95	-2.32%	504,774
Mar 5, 2025	103.50	105.57	102.58	105.39	105.39	2.15%	419,070
Mar 4, 2025	101.26	105.03	101.22	103.17	103.17	1.47%	566,258
Mar 3, 2025	104.51	105.89	100.95	101.68	101.68	-2.43%	512,339