Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	120.89	120.89	116.51	116.51	116.51	-0.50%	82
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
Aug 7, 2025	99.70	100.83	98.81	100.20	100.20	1.84%	102
Aug 6, 2025	107.58	107.58	92.00	98.39	98.39	-6.25%	825
Aug 5, 2025	107.00	107.20	104.13	104.95	104.95	0.33%	92
Aug 4, 2025	101.07	104.88	101.07	104.60	104.60	3.51%	86
Aug 1, 2025	96.47	101.05	96.47	101.05	101.05	0.02%	238
Jul 31, 2025	103.67	103.94	101.04	101.04	101.04	-3.95%	45
Jul 30, 2025	106.27	106.33	104.87	105.19	105.19	1.26%	98
Jul 29, 2025	104.86	105.93	103.57	103.88	103.88	0.41%	159
Jul 28, 2025	102.05	103.46	101.30	103.46	103.46	3.26%	117
Jul 25, 2025	100.49	100.49	99.64	100.19	100.19	-0.93%	64
Jul 24, 2025	102.50	102.50	101.14	101.14	101.14	-1.52%	106
Jul 23, 2025	104.34	104.34	101.69	102.70	102.70	-1.72%	44
Jul 22, 2025	104.00	104.70	103.53	104.50	104.50	-0.08%	15
Jul 21, 2025	105.34	105.39	103.38	104.58	104.58	1.50%	38
Jul 18, 2025	104.26	104.30	102.88	103.03	103.03	-0.41%	30
Jul 17, 2025	101.88	103.74	101.05	103.45	103.45	1.22%	37
Jul 16, 2025	102.35	102.49	100.77	102.20	102.20	-1.26%	105
Jul 15, 2025	105.95	106.00	103.44	103.50	103.50	1.02%	6,161
Jul 14, 2025	103.41	104.00	102.34	102.46	102.46	-1.89%	64
Jul 11, 2025	104.51	105.50	104.11	104.43	104.43	-2.15%	191
Jul 10, 2025	105.65	106.72	104.62	106.72	106.72	4.15%	28
Jul 9, 2025	106.94	108.49	102.47	102.47	102.47	-5.54%	30
Jul 8, 2025	107.76	109.18	106.47	108.48	108.48	0.68%	18
Jul 7, 2025	107.31	109.26	107.31	107.75	107.75	-1.92%	98