Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	132.21	133.84	128.84	129.35	129.35	-1.90%	886,480
Jul 30, 2026	134.39	137.04	131.07	131.86	131.86	-1.65%	690,256
Jul 29, 2026	134.32	136.39	131.75	134.07	134.07	-1.53%	893,430
Jul 28, 2026	134.69	136.83	133.10	136.16	136.16	0.03%	760,607
Jul 27, 2026	134.33	136.33	132.86	136.12	136.12	1.88%	513,630
Jul 24, 2026	133.53	136.71	132.89	133.61	133.61	0.06%	543,584
Jul 23, 2026	137.09	137.09	131.63	133.53	133.53	-4.27%	1,005,417
Jul 22, 2026	138.81	140.67	138.25	139.49	139.49	0.05%	404,794
Jul 21, 2026	139.11	140.75	137.56	139.42	139.42	1.92%	465,015
Jul 20, 2026	138.57	139.79	136.64	136.79	136.79	-0.86%	603,847
Jul 17, 2026	134.02	138.59	134.02	137.98	137.98	0.74%	688,243
Jul 16, 2026	136.33	137.23	134.77	136.97	136.97	-1.51%	666,887
Jul 15, 2026	139.25	141.00	137.01	139.07	139.07	1.24%	601,719
Jul 14, 2026	149.81	150.82	136.01	137.36	137.36	-6.25%	972,759
Jul 13, 2026	148.41	148.91	145.01	146.51	146.51	-2.56%	454,781
Jul 10, 2026	149.03	152.21	148.00	150.36	150.36	0.29%	483,812
Jul 9, 2026	150.00	152.67	149.90	149.92	149.92	2.13%	620,191
Jul 8, 2026	147.09	149.06	146.35	146.79	146.79	0.15%	878,783
Jul 7, 2026	143.88	148.32	143.69	146.57	146.57	-1.52%	475,605
Jul 6, 2026	147.80	150.93	147.12	148.83	148.83	1.77%	470,423
Jul 2, 2026	146.52	149.28	142.05	146.24	146.24	-0.12%	729,618
Jul 1, 2026	147.02	147.66	144.62	146.42	146.42	-1.42%	672,943
Jun 30, 2026	146.43	148.98	145.80	148.53	148.53	1.49%	566,220
Jun 29, 2026	145.67	148.17	142.40	146.35	146.35	-0.10%	816,273
Jun 26, 2026	150.70	151.13	145.46	146.50	146.50	-4.86%	1,006,183
Jun 25, 2026	160.78	163.76	152.52	153.98	153.98	-2.34%	634,434
Jun 24, 2026	158.44	158.59	155.32	157.67	157.67	-0.07%	449,477
Jun 23, 2026	158.15	161.81	155.00	157.78	157.78	-4.61%	633,549
Jun 22, 2026	167.29	168.87	165.16	165.41	165.41	0.07%	521,099
Jun 18, 2026	165.10	166.28	163.18	165.29	165.29	3.13%	950,337
Jun 17, 2026	162.66	164.56	159.48	160.27	160.27	-0.30%	386,998
Jun 16, 2026	165.51	169.02	160.38	160.76	160.76	-3.12%	431,940
Jun 15, 2026	169.55	171.11	165.13	165.94	165.94	1.13%	414,845
Jun 12, 2026	162.78	166.72	160.68	164.09	164.09	0.71%	420,374
Jun 11, 2026	161.45	163.28	157.27	162.93	162.93	3.21%	461,767
Jun 10, 2026	162.48	165.69	156.77	157.87	157.87	-3.78%	563,168
Jun 9, 2026	168.29	169.17	156.29	164.07	164.07	-0.96%	681,873
Jun 8, 2026	168.39	169.68	164.74	165.66	165.66	0.77%	602,763
Jun 5, 2026	171.75	172.04	163.80	164.40	164.40	-6.39%	401,657
Jun 4, 2026	175.65	178.20	172.74	175.63	175.63	-1.83%	370,708
Jun 3, 2026	170.83	180.18	170.81	178.90	178.90	4.85%	461,951
Jun 2, 2026	170.12	170.70	164.74	170.62	170.62	1.72%	947,714
Jun 1, 2026	167.73	172.00	167.41	167.73	167.73	-1.31%	575,228
May 29, 2026	175.70	177.12	168.49	169.95	169.95	-2.51%	715,738
May 28, 2026	173.64	175.25	169.33	174.33	174.33	0.43%	366,173
May 27, 2026	180.17	180.42	172.14	173.59	173.59	-2.64%	396,525
May 26, 2026	173.73	178.57	171.40	178.30	178.30	4.17%	494,246
May 22, 2026	166.65	172.36	166.65	171.17	171.17	2.73%	408,896
May 21, 2026	164.40	168.66	164.39	166.62	166.62	0.37%	465,005
May 20, 2026	161.27	166.15	158.09	166.01	166.01	3.02%	873,414