Skip to main content
logo
Cirrus Logic, Inc. (LON:0HYI)
London flag London · Delayed Price · Currency is GBP · Price in USD
143.76
+1.27 (0.89%)
Feb 12, 2026, 5:09 PM GMT

Cirrus Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026144.04145.29140.00143.16143.160.47%69
Feb 11, 2026141.00146.01141.00142.49142.490.24%123
Feb 10, 2026144.55144.55139.00142.15142.150.98%214
Feb 9, 2026137.92144.00137.92140.77140.77-1.98%74
Feb 6, 2026140.50144.21139.42143.62143.622.53%1,141
Feb 5, 2026140.00140.22130.75140.07140.075.10%146
Feb 4, 2026130.02143.70125.58133.27133.276.92%1,034
Feb 3, 2026131.00132.00124.64124.64124.64-5.31%174
Feb 2, 2026132.98132.98123.00131.63131.632.20%195
Jan 30, 2026129.00131.55126.10128.80128.801.15%128
Jan 29, 2026130.00132.00125.40127.34127.34-2.46%170
Jan 28, 2026128.23130.55127.00130.55130.550.10%171
Jan 27, 2026129.98131.17128.95130.42130.422.94%114
Jan 26, 2026128.86128.86125.01126.69126.69-0.05%120
Jan 23, 2026132.70132.70125.83126.75126.75-3.59%143
Jan 22, 2026132.40133.56130.41131.47131.461.24%118
Jan 21, 2026127.26133.88126.07129.85129.853.53%570
Jan 20, 2026122.00127.07122.00125.42125.421.22%234
Jan 16, 2026124.35125.51122.50123.91123.911.01%76
Jan 15, 2026125.18127.03122.67122.67122.67-0.60%41
Jan 14, 2026124.00127.93122.98123.41123.410.28%304
Jan 13, 2026122.57123.97121.47123.07123.071.71%41
Jan 12, 2026120.06121.74119.05121.00121.00-1.72%124
Jan 9, 2026122.04123.60120.97123.11123.111.32%60
Jan 8, 2026119.30121.51118.50121.51121.514.34%67
Jan 7, 2026123.06125.52116.46116.46116.46-4.07%109
Jan 6, 2026120.37121.55118.81121.40121.400.31%54
Jan 5, 2026121.33122.25120.50121.02121.02-0.75%274
Jan 2, 2026119.52121.94119.14121.94121.942.01%30
Dec 31, 2025118.06121.05118.06119.54119.54-0.90%45
Dec 30, 2025119.69120.99119.59120.62120.620.25%75
Dec 29, 2025120.55122.24119.88120.32120.32-0.89%59
Dec 24, 2025121.99122.38120.61121.40121.400.54%20
Dec 23, 2025120.40120.85119.75120.75120.75-0.61%37
Dec 22, 2025122.47122.50121.00121.49121.49-0.45%35
Dec 19, 2025122.00122.53119.75122.04122.040.50%37
Dec 18, 2025123.35124.52121.03121.43121.430.81%18
Dec 17, 2025121.81124.59120.45120.45120.45-0.31%71
Dec 16, 2025123.66123.66120.73120.82120.82-1.69%51
Dec 15, 2025124.11126.00122.45122.90122.90-0.60%67
Dec 12, 2025127.00127.00123.64123.64123.64-2.21%44
Dec 11, 2025126.33127.14124.67126.44126.440.35%50
Dec 10, 2025126.52127.00124.26126.00126.00-0.07%34
Dec 9, 2025124.05126.09122.10126.09126.093.53%50
Dec 8, 2025124.98125.26121.79121.79121.79-2.27%166
Dec 5, 2025124.07124.62121.80124.62124.621.31%360
Dec 3, 2025123.19123.98122.00123.01123.011.76%49
Dec 2, 2025120.00121.22118.50120.88120.881.85%194
Dec 1, 2025121.00121.00117.82118.69118.69-1.69%57
Nov 28, 2025121.24121.24119.01120.73120.730.39%47