Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	100.91	101.78	100.57	101.04	101.04	0.99%	390,589
Jun 5, 2025	101.27	102.26	99.84	100.05	100.05	-0.95%	376,687
Jun 4, 2025	101.19	101.20	100.14	101.01	101.01	0.97%	573,170
Jun 3, 2025	97.78	100.65	96.39	100.04	100.04	2.35%	713,049
Jun 2, 2025	97.89	98.26	96.73	97.74	97.74	-0.63%	558,920
May 30, 2025	99.19	99.57	96.97	98.36	98.36	-1.45%	616,371
May 29, 2025	102.30	102.54	99.47	99.81	99.81	-0.61%	465,858
May 28, 2025	102.19	103.03	100.32	100.42	100.42	-1.73%	568,964
May 27, 2025	101.67	102.53	101.00	102.19	102.19	2.30%	439,751
May 23, 2025	99.11	101.35	99.00	99.89	99.89	-2.24%	769,253
May 22, 2025	104.45	106.40	102.06	102.18	102.18	-2.04%	528,021
May 21, 2025	105.00	107.18	104.02	104.31	104.31	-1.53%	688,572
May 20, 2025	106.28	106.50	105.14	105.93	105.93	0.46%	565,431
May 19, 2025	104.89	105.66	104.07	105.45	105.45	-0.73%	576,013
May 16, 2025	106.50	106.89	105.67	106.23	106.23	-0.62%	575,566
May 15, 2025	107.08	107.98	106.31	106.89	106.89	-0.51%	712,200
May 14, 2025	107.23	108.66	106.82	107.44	107.44	0.19%	513,488
May 13, 2025	105.83	107.86	105.41	107.24	107.24	1.33%	751,503
May 12, 2025	105.36	107.20	105.00	105.83	105.83	5.27%	766,278
May 9, 2025	99.21	101.01	98.51	100.53	100.53	3.03%	741,587
May 8, 2025	98.10	99.76	96.69	97.57	97.57	0.94%	962,745
May 7, 2025	97.77	97.99	91.32	96.66	96.66	-2.09%	1,502,149
May 6, 2025	97.25	98.98	96.70	98.72	98.72	0.23%	1,033,879
May 5, 2025	97.25	99.61	97.25	98.49	98.49	0.30%	504,280
May 2, 2025	97.42	99.09	97.42	98.20	98.20	2.78%	420,183
May 1, 2025	96.47	97.22	95.10	95.54	95.54	-0.52%	503,953
Apr 30, 2025	92.03	96.23	91.79	96.04	96.04	2.66%	589,665
Apr 29, 2025	92.65	94.44	91.48	93.55	93.55	-0.12%	361,979
Apr 28, 2025	93.11	94.02	92.20	93.67	93.67	0.27%	372,471
Apr 25, 2025	91.21	93.79	91.21	93.41	93.41	1.09%	400,270
Apr 24, 2025	90.89	93.20	89.64	92.40	92.40	4.10%	557,594
Apr 23, 2025	89.94	91.28	87.94	88.76	88.76	2.33%	473,214
Apr 22, 2025	86.05	87.56	85.67	86.74	86.74	1.12%	463,509
Apr 21, 2025	84.04	85.91	83.43	85.78	85.78	0.23%	715,046
Apr 17, 2025	86.42	86.48	85.04	85.58	85.58	0.07%	519,759
Apr 16, 2025	84.94	86.49	83.04	85.52	85.52	-1.64%	465,761
Apr 15, 2025	87.86	88.61	86.86	86.95	86.95	-0.53%	458,251
Apr 14, 2025	88.38	88.98	86.00	87.41	87.41	1.32%	755,619
Apr 11, 2025	84.85	87.40	82.02	86.27	86.27	1.67%	879,223
Apr 10, 2025	87.00	87.88	81.67	84.85	84.85	-5.96%	829,543
Apr 9, 2025	77.94	90.89	76.70	90.23	90.23	16.53%	1,423,374
Apr 8, 2025	84.85	85.55	75.83	77.43	77.43	-6.63%	960,327
Apr 7, 2025	80.33	88.42	78.50	82.93	82.93	-0.36%	1,316,529
Apr 4, 2025	85.06	86.65	82.16	83.23	83.23	-6.33%	1,091,331
Apr 3, 2025	94.94	95.16	88.42	88.85	88.85	-9.87%	1,064,526
Apr 2, 2025	98.48	99.97	98.03	98.58	98.58	-1.25%	479,530
Apr 1, 2025	99.29	100.63	98.02	99.83	99.83	0.18%	401,364
Mar 31, 2025	98.07	99.92	96.01	99.66	99.66	0.15%	550,841
Mar 28, 2025	102.36	102.83	99.02	99.51	99.51	-3.63%	443,648
Mar 27, 2025	103.07	104.31	101.98	103.26	103.26	-0.05%	535,071