Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	135.00	138.60	134.57	136.12	136.12	-0.58%	302
Mar 16, 2026	137.00	138.19	133.39	136.92	136.92	2.95%	854
Mar 13, 2026	137.00	137.00	132.95	133.00	133.00	0.84%	37
Mar 12, 2026	137.86	137.86	131.65	131.89	131.89	-3.16%	98
Mar 11, 2026	133.52	136.42	133.52	136.20	136.20	0.64%	17
Mar 10, 2026	135.60	135.64	133.25	135.34	135.34	3.18%	179
Mar 9, 2026	128.34	131.30	126.51	131.17	131.17	0.37%	21
Mar 6, 2026	135.00	135.00	126.65	130.68	130.68	-2.12%	119
Mar 5, 2026	137.38	139.47	133.51	133.51	133.51	-3.27%	484
Mar 4, 2026	138.40	144.13	137.03	138.02	138.02	-1.54%	28
Mar 3, 2026	142.17	142.73	135.41	140.18	140.18	-1.39%	72
Mar 2, 2026	137.41	142.23	137.00	142.15	142.15	1.19%	106
Feb 27, 2026	146.00	146.00	138.93	140.48	140.48	-2.86%	101
Feb 26, 2026	146.88	147.00	142.00	144.63	144.63	0.25%	319
Feb 25, 2026	146.54	146.54	143.55	144.27	144.27	-0.85%	61
Feb 24, 2026	146.00	146.75	140.84	145.50	145.50	2.47%	67
Feb 23, 2026	137.00	144.00	137.00	141.99	141.99	0.07%	101
Feb 20, 2026	139.58	144.61	138.79	141.89	141.89	1.84%	669
Feb 19, 2026	147.00	147.00	137.03	139.33	139.33	-4.58%	248
Feb 18, 2026	144.52	146.75	141.94	146.01	146.01	1.49%	70
Feb 17, 2026	148.53	148.53	142.26	143.86	143.86	-0.26%	325
Feb 13, 2026	139.00	146.58	139.00	144.24	144.24	3.03%	118
Feb 12, 2026	144.04	145.29	140.00	140.00	140.00	-1.75%	108
Feb 11, 2026	141.00	146.01	141.00	142.49	142.49	0.24%	123
Feb 10, 2026	144.55	144.55	139.00	142.15	142.15	0.98%	214
Feb 9, 2026	137.92	144.00	137.92	140.77	140.77	-1.98%	74
Feb 6, 2026	140.50	144.21	139.42	143.62	143.62	2.53%	1,141
Feb 5, 2026	140.00	140.22	130.75	140.07	140.07	5.10%	146
Feb 4, 2026	130.02	143.70	125.58	133.27	133.27	6.92%	1,034
Feb 3, 2026	131.00	132.00	124.64	124.64	124.64	-5.31%	174
Feb 2, 2026	132.98	132.98	123.00	131.63	131.63	2.20%	195
Jan 30, 2026	129.00	131.55	126.10	128.80	128.80	1.15%	128
Jan 29, 2026	130.00	132.00	125.40	127.34	127.34	-2.46%	170
Jan 28, 2026	128.23	130.55	127.00	130.55	130.55	0.10%	171
Jan 27, 2026	129.98	131.17	128.95	130.42	130.42	2.94%	114
Jan 26, 2026	128.86	128.86	125.01	126.69	126.69	-0.05%	120
Jan 23, 2026	132.70	132.70	125.83	126.75	126.75	-3.59%	143
Jan 22, 2026	132.40	133.56	130.41	131.47	131.46	1.24%	118
Jan 21, 2026	127.26	133.88	126.07	129.85	129.85	3.53%	570
Jan 20, 2026	122.00	127.07	122.00	125.42	125.42	1.22%	234
Jan 16, 2026	124.35	125.51	122.50	123.91	123.91	1.01%	76
Jan 15, 2026	125.18	127.03	122.67	122.67	122.67	-0.60%	41
Jan 14, 2026	124.00	127.93	122.98	123.41	123.41	0.28%	304
Jan 13, 2026	122.57	123.97	121.47	123.07	123.07	1.71%	41
Jan 12, 2026	120.06	121.74	119.05	121.00	121.00	-1.72%	124
Jan 9, 2026	122.04	123.60	120.97	123.11	123.11	1.32%	60
Jan 8, 2026	119.30	121.51	118.50	121.51	121.51	4.34%	67
Jan 7, 2026	123.06	125.52	116.46	116.46	116.46	-4.07%	109
Jan 6, 2026	120.37	121.55	118.81	121.40	121.40	0.31%	54
Jan 5, 2026	121.33	122.25	120.50	121.02	121.02	-0.75%	274