Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	175.70	177.12	168.49	169.95	169.95	-2.51%	627,703
May 28, 2026	173.64	175.25	169.33	174.33	174.33	0.43%	361,753
May 27, 2026	180.17	180.42	172.14	173.59	173.59	-2.64%	396,436
May 26, 2026	173.73	178.57	171.40	178.30	178.30	4.17%	463,241
May 22, 2026	166.65	172.36	166.65	171.17	171.17	2.73%	408,893
May 21, 2026	164.40	168.66	164.39	166.62	166.62	0.37%	459,608
May 20, 2026	161.27	166.15	158.09	166.01	166.01	3.02%	868,963
May 19, 2026	157.37	161.81	156.67	161.14	161.14	0.54%	634,891
May 18, 2026	161.11	163.37	158.75	160.28	160.28	0.36%	715,543
May 15, 2026	159.89	161.32	158.00	159.71	159.71	-1.92%	387,851
May 14, 2026	166.70	167.20	161.07	162.84	162.84	-2.17%	514,971
May 13, 2026	170.20	170.44	164.44	166.45	166.45	-0.02%	597,265
May 12, 2026	172.30	172.30	162.87	166.47	166.47	-4.45%	505,497
May 11, 2026	173.14	176.32	169.29	174.23	174.23	1.49%	612,949
May 8, 2026	175.27	175.40	166.50	171.67	171.67	-0.01%	790,485
May 7, 2026	175.47	179.00	169.73	171.68	171.68	2.38%	1,179,261
May 6, 2026	171.53	172.66	167.01	167.69	167.69	-2.06%	1,084,879
May 5, 2026	165.05	171.31	165.00	171.22	171.22	4.29%	730,692
May 4, 2026	163.99	166.01	162.00	164.17	164.17	-0.04%	545,280
May 1, 2026	162.05	164.35	159.54	164.24	164.24	0.71%	588,673
Apr 30, 2026	159.50	163.19	157.26	163.08	163.08	3.68%	908,655
Apr 29, 2026	164.97	165.03	156.25	157.29	157.29	-3.21%	884,535
Apr 28, 2026	169.00	169.75	161.70	162.51	162.51	-4.85%	722,799
Apr 27, 2026	174.73	174.84	169.91	170.79	170.79	-1.94%	521,459
Apr 24, 2026	175.00	175.78	171.56	174.17	174.17	0.79%	476,374
Apr 23, 2026	171.58	173.84	170.50	172.81	172.81	1.72%	513,153
Apr 22, 2026	171.59	173.00	167.85	169.89	169.89	0.07%	603,840
Apr 21, 2026	169.16	171.03	167.75	169.77	169.77	0.83%	810,865
Apr 20, 2026	167.81	170.04	167.07	168.38	168.38	0.35%	571,754
Apr 17, 2026	167.49	168.92	163.85	167.80	167.80	1.80%	701,527
Apr 16, 2026	159.05	165.28	159.00	164.84	164.84	4.52%	1,001,475
Apr 15, 2026	159.89	161.00	155.59	157.71	157.71	-1.89%	556,767
Apr 14, 2026	161.46	161.65	158.71	160.75	160.75	-0.22%	499,795
Apr 13, 2026	159.78	161.36	157.25	161.10	161.10	0.69%	541,981
Apr 10, 2026	160.57	162.51	158.08	160.00	160.00	0.18%	646,346
Apr 9, 2026	154.68	160.66	154.04	159.71	159.71	3.16%	729,031
Apr 8, 2026	150.08	155.95	148.00	154.82	154.82	5.07%	978,496
Apr 7, 2026	148.24	149.85	145.50	147.35	147.35	-0.96%	684,416
Apr 6, 2026	148.58	150.88	146.59	148.78	148.78	1.12%	563,947
Apr 2, 2026	144.00	147.63	143.24	147.13	147.13	-	491,123
Apr 1, 2026	144.46	149.29	144.33	147.13	147.13	1.74%	693,622
Mar 31, 2026	140.35	145.14	140.20	144.62	144.62	4.55%	503,049
Mar 30, 2026	144.92	145.05	136.96	138.33	138.33	-3.53%	526,985
Mar 27, 2026	145.87	146.51	141.61	143.39	143.39	-3.56%	645,855
Mar 26, 2026	141.94	154.90	140.20	148.69	148.69	3.75%	1,739,414
Mar 25, 2026	143.50	145.00	141.76	143.31	143.31	0.28%	348,244
Mar 24, 2026	135.69	143.69	135.69	142.91	142.91	4.41%	566,238
Mar 23, 2026	138.27	138.70	135.94	136.88	136.88	0.60%	436,454
Mar 20, 2026	136.74	137.85	134.74	136.07	136.07	-0.49%	1,179,748
Mar 19, 2026	131.72	137.70	130.44	136.74	136.74	2.04%	356,909