Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	109.51	111.99	109.00	110.49	110.49	-0.14%	790,557
Oct 21, 2026	109.83	111.17	108.88	110.64	110.64	-0.15%	601,797
Oct 20, 2026	107.75	111.22	107.20	110.81	110.81	2.03%	618,081
Oct 19, 2026	108.75	109.87	107.60	108.60	108.60	0.68%	666,496
Oct 16, 2026	109.73	110.31	106.80	107.87	107.87	-0.49%	786,001
Oct 15, 2026	105.15	110.16	105.10	108.40	108.40	0.06%	959,829
Oct 14, 2026	107.09	108.57	106.24	108.34	108.34	0.32%	855,694
Oct 13, 2026	106.18	109.39	106.02	107.99	107.99	1.56%	768,375
Oct 12, 2026	106.70	108.58	105.77	106.33	106.33	-0.51%	871,921
Oct 9, 2026	110.48	111.29	106.33	106.87	106.87	-5.59%	1,213,136
Oct 8, 2026	110.20	113.85	107.13	113.20	113.20	0.46%	905,652
Oct 7, 2026	118.19	118.82	112.59	112.68	112.68	-5.21%	775,700
Oct 6, 2026	122.08	122.50	117.75	118.87	118.87	-2.04%	753,576
Oct 5, 2026	121.09	122.17	119.80	121.35	121.35	0.15%	770,509
Oct 2, 2026	121.85	123.00	120.09	121.17	121.17	0.83%	531,306
Oct 1, 2026	119.99	121.30	118.63	120.17	120.17	0.17%	509,534
Sep 30, 2026	121.01	121.96	119.45	119.97	119.97	-0.69%	671,902
Sep 29, 2026	121.00	121.00	119.14	120.80	120.80	1.06%	714,909
Sep 28, 2026	120.00	120.14	116.94	119.53	119.53	-0.33%	857,564
Sep 25, 2026	119.03	120.67	118.53	119.92	119.92	0.94%	383,165
Sep 24, 2026	119.54	119.59	117.67	118.80	118.80	-1.37%	454,567
Sep 23, 2026	120.14	120.86	118.97	120.45	120.45	0.06%	479,374
Sep 22, 2026	119.79	120.76	119.03	120.38	120.38	0.33%	605,233
Sep 21, 2026	119.00	120.56	117.79	119.98	119.98	0.98%	624,503
Sep 18, 2026	120.84	121.29	118.23	118.82	118.82	-1.29%	2,040,502
Sep 17, 2026	120.07	121.52	117.93	120.37	120.37	2.01%	744,593
Sep 16, 2026	123.09	123.61	115.92	118.00	118.00	-3.44%	874,598
Sep 15, 2026	117.88	124.75	117.55	122.21	122.21	5.05%	1,421,319
Sep 14, 2026	115.97	118.82	114.71	116.34	116.34	-2.06%	851,930
Sep 11, 2026	117.00	120.46	116.83	118.79	118.79	1.98%	1,097,342
Sep 10, 2026	109.60	116.57	108.77	116.48	116.48	5.20%	1,095,473
Sep 9, 2026	110.00	111.17	108.21	110.72	110.72	-0.04%	921,099
Sep 8, 2026	114.14	114.55	110.41	110.76	110.76	-2.16%	1,153,718
Sep 4, 2026	113.13	114.09	111.27	113.21	113.21	0.07%	1,084,418
Sep 3, 2026	112.31	114.29	111.66	113.13	113.13	0.06%	889,137
Sep 2, 2026	109.30	114.53	109.30	113.06	113.06	3.66%	1,271,855
Sep 1, 2026	107.90	109.37	106.26	109.07	109.07	-0.40%	1,453,802
Aug 31, 2026	108.92	109.75	108.08	109.51	109.51	0.95%	1,189,291
Aug 28, 2026	110.85	110.85	108.12	108.48	108.48	-2.16%	611,486
Aug 27, 2026	111.56	111.93	108.81	110.88	110.88	0.49%	603,988
Aug 26, 2026	111.66	112.46	109.92	110.34	110.34	-0.98%	676,018
Aug 25, 2026	112.84	113.01	110.58	111.43	111.43	-0.19%	590,483
Aug 24, 2026	114.51	114.71	111.46	111.64	111.64	-3.20%	719,652
Aug 21, 2026	117.18	117.26	114.67	115.33	115.33	-1.34%	613,451
Aug 20, 2026	117.89	119.95	116.44	116.90	116.90	-0.99%	697,568
Aug 19, 2026	118.16	119.44	116.28	118.07	118.07	1.02%	1,015,022
Aug 18, 2026	118.71	119.89	116.00	116.88	116.88	-2.49%	816,851
Aug 17, 2026	120.97	121.96	119.61	119.87	119.87	-1.01%	734,479
Aug 14, 2026	123.00	123.00	119.97	121.09	121.09	-0.11%	535,582
Aug 13, 2026	121.98	123.35	120.76	121.22	121.22	-0.55%	797,796