Cirrus Logic, Inc. (LON:0HYI)
London · Delayed Price · Currency is GBP · Price in USD 120.45
-0.37 (-0.31%)
At close: Dec 17, 2025
Cirrus Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 121.81 | 124.59 | 120.45 | 120.45 | 120.45 | -0.31% | 71 |
| Dec 16, 2025 | 123.66 | 123.66 | 120.73 | 120.82 | 120.82 | -1.69% | 51 |
| Dec 15, 2025 | 124.11 | 126.00 | 122.45 | 122.90 | 122.90 | -0.60% | 67 |
| Dec 12, 2025 | 127.00 | 127.00 | 123.64 | 123.64 | 123.64 | -2.21% | 44 |
| Dec 11, 2025 | 126.33 | 127.14 | 124.67 | 126.44 | 126.44 | 0.35% | 50 |
| Dec 10, 2025 | 126.52 | 127.00 | 124.26 | 126.00 | 126.00 | -0.07% | 34 |
| Dec 9, 2025 | 124.05 | 126.09 | 122.10 | 126.09 | 126.09 | 3.53% | 50 |
| Dec 8, 2025 | 124.98 | 125.26 | 121.79 | 121.79 | 121.79 | -2.27% | 166 |
| Dec 5, 2025 | 124.07 | 124.62 | 121.80 | 124.62 | 124.62 | 1.31% | 360 |
| Dec 3, 2025 | 123.19 | 123.98 | 122.00 | 123.01 | 123.01 | 1.76% | 49 |
| Dec 2, 2025 | 120.00 | 121.22 | 118.50 | 120.88 | 120.88 | 1.85% | 194 |
| Dec 1, 2025 | 121.00 | 121.00 | 117.82 | 118.69 | 118.69 | -1.69% | 57 |
| Nov 28, 2025 | 121.24 | 121.24 | 119.01 | 120.73 | 120.73 | 0.39% | 47 |
| Nov 26, 2025 | 119.90 | 120.67 | 118.58 | 120.26 | 120.26 | 1.88% | 83 |
| Nov 25, 2025 | 117.96 | 118.89 | 116.12 | 118.04 | 118.04 | 0.64% | 31 |
| Nov 24, 2025 | 117.65 | 118.55 | 116.57 | 117.29 | 117.29 | 0.45% | 85 |
| Nov 21, 2025 | 113.03 | 116.77 | 113.03 | 116.77 | 116.77 | 1.11% | 87 |
| Nov 20, 2025 | 118.00 | 118.66 | 115.37 | 115.49 | 115.49 | -0.74% | 120 |
| Nov 19, 2025 | 116.04 | 117.89 | 115.00 | 116.35 | 116.35 | 0.25% | 48 |
| Nov 18, 2025 | 114.65 | 116.35 | 114.37 | 116.06 | 116.06 | -0.69% | 7,431 |
| Nov 17, 2025 | 118.22 | 119.55 | 116.87 | 116.87 | 116.87 | -2.18% | 96 |
| Nov 14, 2025 | 117.99 | 120.44 | 117.19 | 119.47 | 119.47 | -0.85% | 87 |
| Nov 13, 2025 | 121.40 | 123.39 | 120.00 | 120.49 | 120.49 | -1.23% | 46 |
| Nov 12, 2025 | 123.00 | 123.58 | 120.42 | 121.99 | 121.99 | 1.18% | 572 |
| Nov 11, 2025 | 119.99 | 120.98 | 119.00 | 120.57 | 120.57 | 0.19% | 56 |
| Nov 10, 2025 | 120.35 | 121.73 | 118.75 | 120.34 | 120.34 | 1.36% | 288 |
| Nov 7, 2025 | 116.02 | 118.72 | 116.01 | 118.72 | 118.72 | -1.05% | 109 |
| Nov 6, 2025 | 121.08 | 122.67 | 119.10 | 119.98 | 119.98 | 2.51% | 97 |
| Nov 5, 2025 | 125.76 | 130.62 | 116.80 | 117.04 | 117.04 | -9.24% | 658 |
| Nov 4, 2025 | 131.00 | 131.07 | 128.77 | 128.95 | 128.95 | -2.04% | 104 |
| Nov 3, 2025 | 131.00 | 132.21 | 129.69 | 131.63 | 131.63 | -0.66% | 71 |
| Oct 31, 2025 | 133.04 | 134.41 | 131.81 | 132.51 | 132.51 | -0.96% | 639 |
| Oct 30, 2025 | 132.50 | 135.45 | 130.74 | 133.80 | 133.80 | 1.83% | 178 |
| Oct 29, 2025 | 136.07 | 136.82 | 131.36 | 131.40 | 131.40 | -2.93% | 147 |
| Oct 28, 2025 | 128.97 | 136.27 | 128.97 | 135.37 | 135.37 | 1.82% | 775 |
| Oct 27, 2025 | 132.26 | 133.70 | 131.01 | 132.95 | 132.95 | 1.50% | 488 |
| Oct 24, 2025 | 132.78 | 132.91 | 130.34 | 130.99 | 130.99 | 0.17% | 377 |
| Oct 23, 2025 | 124.17 | 131.21 | 124.17 | 130.77 | 130.77 | 2.61% | 82 |
| Oct 22, 2025 | 125.52 | 129.96 | 125.52 | 127.44 | 127.44 | -2.72% | 314 |
| Oct 21, 2025 | 130.34 | 131.26 | 128.90 | 131.00 | 131.00 | 0.35% | 120 |
| Oct 20, 2025 | 129.28 | 131.00 | 126.17 | 130.54 | 130.54 | 5.08% | 117 |
| 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 |