Cirrus Logic, Inc. (LON:0HYI)
London · Delayed Price · Currency is GBP · Price in USD 122.92
+0.75 (0.62%)
At close: Oct 16, 2025
Cirrus Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 123.41 | 125.45 | 123.23 | 124.23 | 124.23 | 1.06% | 102 |
| Oct 16, 2025 | 122.51 | 125.15 | 122.50 | 122.92 | 122.92 | 0.62% | 299 |
| Oct 15, 2025 | 123.20 | 123.40 | 121.76 | 122.17 | 122.17 | 0.96% | 142 |
| Oct 14, 2025 | 119.94 | 121.01 | 118.00 | 121.01 | 121.01 | 1.26% | 59 |
| Oct 13, 2025 | 119.00 | 120.00 | 117.42 | 119.50 | 119.50 | -0.03% | 135 |
| Oct 10, 2025 | 123.87 | 125.47 | 119.06 | 119.53 | 119.53 | -3.26% | 487 |
| Oct 9, 2025 | 126.70 | 127.00 | 123.51 | 123.56 | 123.56 | -2.88% | 222 |
| Oct 8, 2025 | 123.00 | 127.32 | 123.00 | 127.22 | 127.22 | 2.50% | 1,811 |
| Oct 7, 2025 | 127.01 | 129.48 | 124.12 | 124.12 | 124.12 | -3.93% | 175 |
| Oct 6, 2025 | 128.90 | 129.20 | 127.35 | 129.20 | 129.20 | 0.69% | 119 |
| Oct 3, 2025 | 129.00 | 129.00 | 125.54 | 128.32 | 128.32 | 0.09% | 569 |
| Oct 2, 2025 | 126.03 | 128.88 | 126.03 | 128.21 | 128.21 | 3.27% | 597 |
| Oct 1, 2025 | 125.00 | 126.00 | 123.20 | 124.15 | 124.15 | -1.16% | 52 |
| Sep 30, 2025 | 124.50 | 125.93 | 123.04 | 125.61 | 125.61 | 1.79% | 48 |
| Sep 29, 2025 | 127.00 | 127.54 | 123.40 | 123.40 | 123.40 | -2.74% | 84 |
| Sep 26, 2025 | 127.00 | 127.00 | 125.00 | 126.87 | 126.87 | 1.48% | 95 |
| Sep 25, 2025 | 125.58 | 125.58 | 122.63 | 125.02 | 125.02 | -1.40% | 20 |
| Sep 24, 2025 | 126.75 | 127.92 | 125.86 | 126.79 | 126.79 | 0.59% | 75 |
| Sep 23, 2025 | 127.22 | 128.78 | 125.63 | 126.05 | 126.05 | -0.55% | 774 |
| Sep 22, 2025 | 120.60 | 127.78 | 120.15 | 126.74 | 126.74 | 5.48% | 723 |
| Sep 19, 2025 | 122.73 | 123.00 | 118.54 | 120.16 | 120.16 | -1.66% | 749 |
| Sep 18, 2025 | 121.31 | 122.67 | 120.01 | 122.19 | 122.19 | 1.69% | 105 |
| Sep 17, 2025 | 118.20 | 120.16 | 117.50 | 120.16 | 120.16 | 1.99% | 59 |
| Sep 16, 2025 | 117.70 | 118.62 | 116.06 | 117.82 | 117.82 | 0.46% | 51 |
| Sep 15, 2025 | 120.89 | 120.89 | 116.51 | 117.28 | 117.28 | 0.15% | 255 |
| Sep 12, 2025 | 116.31 | 117.49 | 115.18 | 117.10 | 117.10 | 1.83% | 106 |
| Sep 11, 2025 | 114.28 | 115.00 | 112.78 | 115.00 | 115.00 | 3.49% | 112 |
| Sep 10, 2025 | 115.46 | 116.75 | 109.85 | 111.12 | 111.12 | -4.99% | 270 |
| Sep 9, 2025 | 117.82 | 118.17 | 115.83 | 116.95 | 116.95 | 0.55% | 68 |
| Sep 8, 2025 | 117.05 | 117.05 | 115.15 | 116.31 | 116.31 | 0.77% | 44 |
| Sep 5, 2025 | 116.12 | 117.63 | 115.42 | 115.42 | 115.42 | 0.72% | 85 |
| Sep 4, 2025 | 113.22 | 114.62 | 111.47 | 114.59 | 114.59 | 0.97% | 49 |
| Sep 3, 2025 | 113.47 | 114.25 | 113.21 | 113.49 | 113.49 | 1.94% | 18 |
| Sep 2, 2025 | 111.76 | 112.55 | 111.33 | 111.33 | 111.33 | -2.36% | 1,778 |
| Aug 29, 2025 | 114.78 | 115.99 | 114.02 | 114.02 | 114.02 | -2.01% | 76 |
| Aug 28, 2025 | 117.00 | 118.18 | 116.00 | 116.36 | 116.36 | -0.70% | 94 |
| Aug 27, 2025 | 116.00 | 117.57 | 115.99 | 117.18 | 117.18 | -0.59% | 43 |
| Aug 26, 2025 | 117.00 | 118.51 | 115.02 | 117.88 | 117.88 | 1.51% | 54 |
| Aug 25, 2025 | 117.10 | 118.01 | 116.13 | 116.13 | 116.13 | -0.94% | 248 |
| Aug 22, 2025 | 115.62 | 118.47 | 113.99 | 117.23 | 117.23 | 3.84% | 71 |
| Aug 21, 2025 | 111.98 | 113.44 | 111.61 | 112.90 | 112.90 | 0.33% | 122 |
| Aug 20, 2025 | 113.70 | 113.72 | 110.78 | 112.53 | 112.53 | -0.32% | 52 |
| Aug 19, 2025 | 113.33 | 114.00 | 112.75 | 112.89 | 112.89 | 0.04% | 116 |
| Aug 18, 2025 | 111.99 | 112.85 | 110.60 | 112.85 | 112.85 | 1.47% | 33 |
| Aug 15, 2025 | 112.36 | 112.82 | 110.74 | 111.21 | 111.21 | 0.16% | 45 |
| Aug 14, 2025 | 108.10 | 111.45 | 107.64 | 111.03 | 111.03 | 1.00% | 69 |
| Aug 13, 2025 | 108.98 | 109.93 | 108.10 | 109.93 | 109.93 | 1.64% | 76 |
| Aug 12, 2025 | 106.27 | 108.38 | 104.51 | 108.16 | 108.16 | 2.21% | 33 |
| Aug 11, 2025 | 104.07 | 105.83 | 103.83 | 105.83 | 105.83 | 2.86% | 66 |
| Aug 8, 2025 | 100.61 | 103.10 | 99.53 | 102.88 | 102.88 | 2.67% | 89 |