Cirrus Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	150.70	151.13	145.46	146.50	146.50	-4.86%	1,003,275
Jun 25, 2026	160.78	163.76	152.52	153.98	153.98	-2.34%	634,392
Jun 24, 2026	158.44	158.59	155.32	157.67	157.67	-0.07%	436,960
Jun 23, 2026	158.15	161.81	155.00	157.78	157.78	-4.61%	612,646
Jun 22, 2026	167.29	168.87	165.16	165.41	165.41	0.07%	520,948
Jun 18, 2026	165.10	166.28	163.18	165.29	165.29	3.13%	949,989
Jun 17, 2026	162.66	164.56	159.48	160.27	160.27	-0.30%	386,996
Jun 16, 2026	165.51	169.02	160.38	160.76	160.76	-3.12%	431,930
Jun 15, 2026	169.55	171.11	165.13	165.94	165.94	1.13%	414,845
Jun 12, 2026	162.78	166.72	160.68	164.09	164.09	0.71%	420,374
Jun 11, 2026	161.45	163.28	157.27	162.93	162.93	3.21%	461,767
Jun 10, 2026	162.48	165.69	156.77	157.87	157.87	-3.78%	563,168
Jun 9, 2026	168.29	169.17	156.29	164.07	164.07	-0.96%	681,873
Jun 8, 2026	168.39	169.68	164.74	165.66	165.66	0.77%	602,763
Jun 5, 2026	171.75	172.04	163.80	164.40	164.40	-6.39%	401,657
Jun 4, 2026	175.65	178.20	172.74	175.63	175.63	-1.83%	370,708
Jun 3, 2026	170.83	180.18	170.81	178.90	178.90	4.85%	461,951
Jun 2, 2026	170.12	170.70	164.74	170.62	170.62	1.72%	947,714
Jun 1, 2026	167.73	172.00	167.41	167.73	167.73	-1.31%	575,228
May 29, 2026	175.70	177.12	168.49	169.95	169.95	-2.51%	715,738
May 28, 2026	173.64	175.25	169.33	174.33	174.33	0.43%	366,173
May 27, 2026	180.17	180.42	172.14	173.59	173.59	-2.64%	396,525
May 26, 2026	173.73	178.57	171.40	178.30	178.30	4.17%	494,246
May 22, 2026	166.65	172.36	166.65	171.17	171.17	2.73%	408,896
May 21, 2026	164.40	168.66	164.39	166.62	166.62	0.37%	465,005
May 20, 2026	161.27	166.15	158.09	166.01	166.01	3.02%	873,414
May 19, 2026	157.37	161.81	156.67	161.14	161.14	0.54%	639,074
May 18, 2026	161.11	163.37	158.75	160.28	160.28	0.36%	734,605
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