Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	115.97	118.82	114.71	117.97	-	-0.69%	185,263
Sep 11, 2026	117.00	120.46	116.83	118.79	118.79	1.98%	1,032,931
Sep 10, 2026	109.60	116.57	108.77	116.48	116.48	5.20%	1,058,249
Sep 9, 2026	110.00	111.17	108.21	110.72	110.72	-0.04%	772,103
Sep 8, 2026	114.14	114.55	110.41	110.76	110.76	-2.16%	1,027,842
Sep 4, 2026	113.13	114.09	111.27	113.21	113.21	0.07%	1,039,517
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
Aug 12, 2026	124.80	125.99	121.22	121.89	121.89	-0.08%	873,010
Aug 11, 2026	123.58	125.77	120.82	121.99	121.99	0.12%	719,511
Aug 10, 2026	124.96	125.90	121.69	121.84	121.84	-2.47%	998,884
Aug 7, 2026	125.79	126.57	122.67	124.92	124.92	1.14%	902,130
Aug 6, 2026	122.15	129.65	119.85	123.51	123.51	-4.57%	1,720,591
Aug 5, 2026	132.09	134.38	128.78	129.42	129.42	-3.12%	995,519
Aug 4, 2026	129.08	133.76	127.05	133.59	133.59	4.92%	549,442
Aug 3, 2026	127.99	129.07	125.44	127.33	127.33	-1.56%	800,030
Jul 31, 2026	132.21	133.84	128.84	129.35	129.35	-1.90%	886,666
Jul 30, 2026	134.39	137.04	131.07	131.86	131.86	-1.65%	703,166
Jul 29, 2026	134.32	136.39	131.75	134.07	134.07	-1.53%	893,505
Jul 28, 2026	134.69	136.83	133.10	136.16	136.16	0.03%	760,607
Jul 27, 2026	134.33	136.33	132.86	136.12	136.12	1.88%	513,630
Jul 24, 2026	133.53	136.71	132.89	133.61	133.61	0.06%	543,584
Jul 23, 2026	137.09	137.09	131.63	133.53	133.53	-4.27%	1,005,417
Jul 22, 2026	138.81	140.67	138.25	139.49	139.49	0.05%	404,794
Jul 21, 2026	139.11	140.75	137.56	139.42	139.42	1.92%	465,015
Jul 20, 2026	138.57	139.79	136.64	136.79	136.79	-0.86%	603,847
Jul 17, 2026	134.02	138.59	134.02	137.98	137.98	0.74%	688,243
Jul 16, 2026	136.33	137.23	134.77	136.97	136.97	-1.51%	666,887
Jul 15, 2026	139.25	141.00	137.01	139.07	139.07	1.24%	601,719
Jul 14, 2026	149.81	150.82	136.01	137.36	137.36	-6.25%	972,759
Jul 13, 2026	148.41	148.91	145.01	146.51	146.51	-2.56%	454,781
Jul 10, 2026	149.03	152.21	148.00	150.36	150.36	0.29%	483,812
Jul 9, 2026	150.00	152.67	149.90	149.92	149.92	2.13%	620,191
Jul 8, 2026	147.09	149.06	146.35	146.79	146.79	0.15%	878,783
Jul 7, 2026	143.88	148.32	143.69	146.57	146.57	-1.52%	475,605
Jul 6, 2026	147.80	150.93	147.12	148.83	148.83	1.77%	470,423