Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	107.77	108.50	105.08	105.98	105.98	-1.40%	689,235
Jun 26, 2025	107.63	108.42	106.86	107.48	107.48	-0.09%	814,491
Jun 25, 2025	107.30	107.66	105.52	107.58	107.58	0.81%	413,889
Jun 24, 2025	106.22	108.35	105.89	106.72	106.72	1.00%	423,766
Jun 23, 2025	104.49	106.38	103.85	105.66	105.66	1.27%	416,163
Jun 20, 2025	104.94	105.80	102.72	104.34	104.34	-	728,230
Jun 18, 2025	103.49	105.33	103.11	104.34	104.34	0.97%	450,938
Jun 17, 2025	103.06	104.15	102.82	103.34	103.34	-0.72%	360,601
Jun 16, 2025	101.94	104.09	101.72	104.09	104.09	3.18%	423,351
Jun 13, 2025	101.55	102.55	100.75	100.88	100.88	-1.78%	353,042
Jun 12, 2025	101.94	103.04	101.60	102.71	102.71	0.04%	388,028
Jun 11, 2025	105.60	106.21	102.18	102.67	102.67	-2.45%	568,925
Jun 10, 2025	104.02	106.06	103.42	105.25	105.25	2.36%	430,111
Jun 9, 2025	101.95	103.58	101.78	102.82	102.82	1.76%	701,670
Jun 6, 2025	100.91	101.78	100.57	101.04	101.04	0.99%	390,737
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