Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	111.46	111.54	108.20	109.07	109.07	-2.00%	787,449
Feb 20, 2025	111.99	112.43	110.28	111.30	111.30	-0.09%	574,144
Feb 19, 2025	111.70	113.14	111.05	111.40	111.40	0.18%	578,107
Feb 18, 2025	109.27	111.33	109.12	111.20	111.20	1.96%	870,396
Feb 14, 2025	107.47	110.49	106.99	109.06	109.06	1.97%	748,463
Feb 13, 2025	104.02	107.19	104.02	106.95	106.95	3.04%	844,910
Feb 12, 2025	101.95	103.86	100.77	103.79	103.79	0.27%	634,401
Feb 11, 2025	103.57	105.92	103.44	103.51	103.51	-0.84%	500,856
Feb 10, 2025	106.87	107.73	102.81	104.39	104.39	-2.23%	1,051,237
Feb 7, 2025	104.84	107.46	104.69	106.77	106.77	2.26%	1,261,331
Feb 6, 2025	107.85	108.15	101.43	104.41	104.41	-4.51%	1,532,423
Feb 5, 2025	112.00	112.48	102.27	109.34	109.34	7.84%	1,862,768
Feb 4, 2025	98.81	104.12	98.24	101.39	101.39	2.10%	1,170,964
Feb 3, 2025	97.81	100.05	95.25	99.30	99.30	-1.14%	1,048,141
Jan 31, 2025	100.94	102.63	99.03	100.44	100.44	1.16%	901,680
Jan 30, 2025	98.91	100.27	98.23	99.29	99.29	1.17%	684,102
Jan 29, 2025	100.75	101.87	97.66	98.14	98.14	-2.75%	720,978
Jan 28, 2025	98.79	101.26	97.43	100.92	100.92	1.51%	897,443
Jan 27, 2025	99.75	102.07	98.98	99.42	99.42	-1.96%	645,464
Jan 24, 2025	101.30	101.64	100.18	101.41	101.41	0.33%	747,156
Jan 23, 2025	99.02	101.23	98.19	101.08	101.08	0.78%	561,653
Jan 22, 2025	100.19	101.14	98.61	100.30	100.30	0.05%	485,142
Jan 21, 2025	101.42	101.58	99.24	100.25	100.25	-0.74%	618,308
Jan 17, 2025	102.78	103.07	100.00	101.00	101.00	0.15%	667,540
Jan 16, 2025	102.50	102.61	100.78	100.85	100.85	-1.04%	402,995
Jan 15, 2025	103.15	104.23	101.82	101.91	101.91	0.56%	444,558
Jan 14, 2025	101.47	102.11	99.87	101.34	101.34	1.41%	537,907
Jan 13, 2025	100.29	100.96	98.80	99.93	99.93	-1.20%	652,014
Jan 10, 2025	103.62	104.57	99.66	101.14	101.14	-3.86%	655,989
Jan 8, 2025	104.38	105.28	101.35	105.20	105.20	-	635,831
Jan 7, 2025	103.90	105.84	103.16	105.20	105.20	2.65%	808,503
Jan 6, 2025	101.74	104.49	101.74	102.48	102.48	1.68%	696,579
Jan 3, 2025	99.54	100.94	98.29	100.79	100.79	1.39%	753,048
Jan 2, 2025	100.00	101.73	98.87	99.41	99.41	-0.17%	541,777
Dec 31, 2024	100.43	100.87	99.02	99.58	99.58	-0.61%	458,361
Dec 30, 2024	100.51	101.10	99.02	100.19	100.19	-1.65%	418,558
Dec 27, 2024	103.24	103.25	101.13	101.87	101.87	-1.56%	276,666
Dec 26, 2024	101.95	104.24	101.64	103.48	103.48	0.99%	469,796
Dec 24, 2024	102.81	103.06	101.42	102.47	102.47	-0.15%	241,276
Dec 23, 2024	100.89	103.11	100.89	102.62	102.62	2.05%	521,898
Dec 20, 2024	100.09	101.85	99.07	100.56	100.56	0.40%	2,122,112
Dec 19, 2024	101.20	101.77	99.22	100.16	100.16	-0.46%	670,993
Dec 18, 2024	104.21	104.95	99.20	100.62	100.62	-2.60%	554,470
Dec 17, 2024	105.44	105.54	103.12	103.31	103.31	-2.20%	704,074
Dec 16, 2024	106.74	107.29	105.28	105.63	105.63	-1.01%	545,708
Dec 13, 2024	107.35	107.89	105.05	106.71	106.71	0.25%	567,041
Dec 12, 2024	106.49	107.68	104.74	106.44	106.44	-0.21%	505,769
Dec 11, 2024	106.34	108.50	105.88	106.66	106.66	0.95%	619,013
Dec 10, 2024	105.34	106.24	104.12	105.66	105.66	0.33%	553,955
Dec 9, 2024	104.50	107.44	103.72	105.31	105.31	0.83%	428,713
Dec 6, 2024	104.33	105.97	103.84	104.44	104.44	0.46%	532,554
Dec 5, 2024	104.69	107.27	103.67	103.96	103.96	0.25%	736,298
Dec 4, 2024	106.76	106.76	103.11	103.70	103.70	-1.80%	700,437
Dec 3, 2024	106.59	107.09	105.10	105.60	105.60	-2.08%	852,779
Dec 2, 2024	104.56	108.82	104.44	107.84	107.84	3.25%	679,856
Nov 29, 2024	106.44	106.86	104.37	104.45	104.45	-1.01%	373,956
Nov 27, 2024	107.41	107.80	104.06	105.52	105.52	-1.76%	407,526
Nov 26, 2024	109.61	110.00	107.00	107.41	107.41	-1.30%	502,184
Nov 25, 2024	105.63	109.85	104.87	108.82	108.82	3.82%	894,410
Nov 22, 2024	102.24	104.97	102.03	104.82	104.82	2.21%	568,635
Nov 21, 2024	101.17	102.98	100.38	102.55	102.55	2.33%	467,359
Nov 20, 2024	100.11	100.35	98.56	100.22	100.22	-0.36%	696,213
Nov 19, 2024	100.65	101.90	100.39	100.58	100.58	-0.47%	554,373
Nov 18, 2024	100.67	101.74	100.36	101.06	101.06	0.39%	775,911
Nov 15, 2024	100.16	102.16	99.70	100.67	100.67	-0.82%	796,859
Nov 14, 2024	101.51	102.59	100.96	101.50	101.50	1.11%	775,872
Nov 13, 2024	103.42	104.48	100.38	100.39	100.39	-4.09%	1,092,443
Nov 12, 2024	104.74	106.41	104.04	104.67	104.67	-0.04%	780,070
Nov 11, 2024	103.58	104.87	102.20	104.71	104.71	0.96%	868,704
Nov 8, 2024	103.07	104.01	102.33	103.71	103.71	0.15%	624,917
Nov 7, 2024	105.82	105.82	103.11	103.55	103.55	-0.54%	756,424
Nov 6, 2024	105.31	106.00	102.28	104.11	104.11	1.28%	1,085,050
Nov 5, 2024	100.49	109.35	100.00	102.79	102.79	-7.09%	1,948,491
Nov 4, 2024	109.41	113.77	109.00	110.63	110.63	0.30%	1,171,746
Nov 1, 2024	110.89	112.24	109.55	110.30	110.30	0.44%	695,986
Oct 31, 2024	113.81	113.81	109.21	109.82	109.82	-3.85%	925,386
Oct 30, 2024	117.65	120.24	112.61	114.22	114.22	-5.76%	1,165,509
Oct 29, 2024	121.80	123.70	120.74	121.20	121.20	-1.50%	626,662
Oct 28, 2024	122.30	125.85	122.10	123.05	123.05	0.68%	436,050
Oct 25, 2024	121.52	123.95	121.36	122.22	122.22	1.26%	369,600
Oct 24, 2024	120.25	121.46	119.61	120.70	120.70	1.34%	448,844
Oct 23, 2024	123.95	124.95	116.34	119.10	119.10	-4.01%	1,101,310
Oct 22, 2024	124.23	124.31	122.19	124.07	124.07	-0.97%	452,018
Oct 21, 2024	124.36	125.52	123.26	125.28	125.28	0.36%	484,740
Oct 18, 2024	124.71	124.98	122.37	124.83	124.83	1.60%	459,225
Oct 17, 2024	124.91	124.91	122.58	122.87	122.87	0.28%	440,990
Oct 16, 2024	125.60	125.60	122.20	122.53	122.53	-1.19%	588,031
Oct 15, 2024	123.46	126.04	121.63	124.01	124.01	0.57%	922,845
Oct 14, 2024	120.65	124.78	120.65	123.31	123.31	3.01%	561,983
Oct 11, 2024	118.41	119.93	117.59	119.71	119.71	0.02%	294,235
Oct 10, 2024	117.57	119.80	116.39	119.69	119.69	-1.25%	798,061
Oct 9, 2024	118.73	121.48	117.50	121.21	121.21	2.25%	472,978
Oct 8, 2024	117.80	118.97	115.96	118.54	118.54	0.99%	410,647
Oct 7, 2024	118.72	119.38	116.89	117.38	117.38	-1.86%	434,285
Oct 4, 2024	121.79	122.09	118.70	119.61	119.61	0.62%	338,046
Oct 3, 2024	120.36	121.63	118.39	118.87	118.87	-1.78%	559,643
Oct 2, 2024	120.17	122.60	119.26	121.03	121.03	1.69%	430,356
Oct 1, 2024	122.06	123.40	118.20	119.02	119.02	-4.18%	648,070
Sep 30, 2024	121.77	124.37	121.60	124.21	124.21	2.15%	764,218
Sep 27, 2024	122.65	122.91	120.49	121.60	121.60	-0.25%	566,328