Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	102.81	104.62	102.68	103.31	103.31	0.63%	363,351
Mar 25, 2025	102.25	103.72	101.74	102.66	102.66	0.08%	336,541
Mar 24, 2025	101.59	103.24	101.48	102.58	102.58	2.80%	418,998
Mar 21, 2025	98.57	100.10	97.27	99.79	99.79	-0.08%	2,452,191
Mar 20, 2025	99.58	100.97	99.19	99.87	99.87	-1.17%	408,638
Mar 19, 2025	100.70	102.33	100.22	101.05	101.05	0.19%	340,090
Mar 18, 2025	99.66	101.68	98.93	100.86	100.86	0.53%	407,672
Mar 17, 2025	99.62	101.13	98.78	100.33	100.33	0.51%	493,306
Mar 14, 2025	99.61	100.73	99.00	99.82	99.82	1.50%	455,593
Mar 13, 2025	98.14	100.34	97.62	98.34	98.34	0.46%	552,440
Mar 12, 2025	103.23	103.74	97.74	97.89	97.89	-3.83%	1,068,269
Mar 11, 2025	104.73	104.73	98.83	101.79	101.79	-2.84%	797,287
Mar 10, 2025	106.93	108.84	104.04	104.77	104.77	-3.81%	734,133
Mar 7, 2025	103.77	109.30	103.50	108.92	108.92	5.80%	622,639
Mar 6, 2025	103.62	104.63	102.33	102.95	102.95	-2.32%	504,774
Mar 5, 2025	103.50	105.57	102.58	105.39	105.39	2.15%	419,070
Mar 4, 2025	101.26	105.03	101.22	103.17	103.17	1.47%	566,258
Mar 3, 2025	104.51	105.89	100.95	101.68	101.68	-2.43%	512,339
Feb 28, 2025	102.40	104.25	101.23	104.21	104.21	1.77%	636,065
Feb 27, 2025	109.07	109.89	102.35	102.40	102.40	-6.77%	756,631
Feb 26, 2025	107.39	111.41	107.14	109.83	109.83	2.19%	597,443
Feb 25, 2025	108.27	110.35	107.29	107.48	107.48	-1.03%	735,757
Feb 24, 2025	108.85	110.58	107.65	108.60	108.60	-0.43%	505,215
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