5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Cirrus Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $117.18 | $115.33 (-1.58%) | $117.26 | $114.67 | 613.45 K | $5.83 B |
| 08/20/2026 | $117.89 | $116.90 (-0.84%) | $119.95 | $116.44 | 697.60 K | $5.91 B |
| 08/19/2026 | $118.16 | $118.07 (-0.08%) | $119.44 | $116.28 | 1.02 M | $5.97 B |
| 08/18/2026 | $118.71 | $116.88 (-1.54%) | $119.89 | $116.00 | 816.90 K | $5.91 B |
| 08/17/2026 | $120.97 | $119.87 (-0.91%) | $121.96 | $119.61 | 734.50 K | $6.06 B |
| 08/14/2026 | $123.00 | $121.09 (-1.55%) | $123.00 | $119.97 | 535.60 K | $6.12 B |
| 08/13/2026 | $121.98 | $121.22 (-0.62%) | $123.35 | $120.76 | 797.80 K | $6.13 B |
| 08/12/2026 | $124.80 | $121.89 (-2.33%) | $125.99 | $121.22 | 873.01 K | $6.16 B |
| 08/11/2026 | $123.58 | $121.99 (-1.29%) | $125.77 | $120.82 | 719.51 K | $6.17 B |
| 08/10/2026 | $124.96 | $121.84 (-2.5%) | $125.90 | $121.69 | 998.90 K | $6.16 B |
| 08/07/2026 | $125.79 | $124.92 (-0.69%) | $126.57 | $122.67 | 902.13 K | $6.31 B |
| 08/06/2026 | $122.15 | $123.51 (1.11%) | $129.65 | $119.85 | 1.72 M | $6.24 B |
| 08/05/2026 | $132.09 | $129.42 (-2.02%) | $134.38 | $128.78 | 995.52 K | $6.54 B |
| 08/04/2026 | $129.08 | $133.59 (3.49%) | $133.76 | $127.05 | 549.44 K | $6.75 B |
| 08/03/2026 | $127.99 | $127.33 (-0.52%) | $129.07 | $125.44 | 800.03 K | $6.44 B |
| 07/31/2026 | $132.21 | $129.35 (-2.16%) | $133.84 | $128.84 | 886.70 K | $6.57 B |
| 07/30/2026 | $134.39 | $131.86 (-1.88%) | $137.04 | $131.07 | 703.20 K | $6.70 B |
| 07/29/2026 | $134.32 | $134.07 (-0.19%) | $136.39 | $131.75 | 893.51 K | $6.81 B |
| 07/28/2026 | $134.69 | $136.16 (1.09%) | $136.83 | $133.10 | 760.61 K | $6.92 B |
| 07/27/2026 | $134.33 | $136.12 (1.33%) | $136.33 | $132.86 | 513.63 K | $6.92 B |
| 07/24/2026 | $133.53 | $133.61 (0.06%) | $136.71 | $132.89 | 543.60 K | $6.79 B |
| 07/23/2026 | $137.09 | $133.53 (-2.6%) | $137.09 | $131.63 | 1.01 M | $6.79 B |
| 07/22/2026 | $138.81 | $139.49 (0.49%) | $140.67 | $138.25 | 404.80 K | $7.09 B |
| 07/21/2026 | $139.11 | $139.42 (0.22%) | $140.75 | $137.56 | 465.02 K | $7.09 B |
| 07/20/2026 | $138.57 | $136.79 (-1.28%) | $139.79 | $136.64 | 603.85 K | $6.95 B |
| 07/17/2026 | $134.02 | $137.98 (2.95%) | $138.59 | $134.02 | 688.24 K | $7.01 B |
| 07/16/2026 | $136.33 | $136.97 (0.47%) | $137.23 | $134.77 | 666.90 K | $6.96 B |
| 07/15/2026 | $139.25 | $139.07 (-0.13%) | $141.00 | $137.01 | 601.72 K | $7.07 B |
| 07/14/2026 | $149.81 | $137.36 (-8.31%) | $150.82 | $136.01 | 972.76 K | $6.98 B |
| 07/13/2026 | $148.41 | $146.51 (-1.28%) | $148.91 | $145.01 | 454.80 K | $7.45 B |
| 07/10/2026 | $149.03 | $150.36 (0.89%) | $152.21 | $148.00 | 483.81 K | $7.64 B |
| 07/09/2026 | $150.00 | $149.92 (-0.05%) | $152.67 | $149.90 | 620.20 K | $7.62 B |
| 07/08/2026 | $147.09 | $146.79 (-0.2%) | $149.06 | $146.35 | 878.80 K | $7.46 B |
| 07/07/2026 | $143.88 | $146.57 (1.87%) | $148.32 | $143.69 | 475.61 K | $7.45 B |
| 07/06/2026 | $147.80 | $148.83 (0.7%) | $150.93 | $147.12 | 470.42 K | $7.56 B |
| 07/02/2026 | $146.52 | $146.24 (-0.19%) | $149.28 | $142.05 | 729.62 K | $7.43 B |
| 07/01/2026 | $147.02 | $146.42 (-0.41%) | $147.66 | $144.62 | 672.94 K | $7.44 B |
| 06/30/2026 | $146.43 | $148.53 (1.43%) | $148.98 | $145.80 | 566.22 K | $7.55 B |
| 06/29/2026 | $145.67 | $146.35 (0.47%) | $148.17 | $142.40 | 816.27 K | $7.44 B |
| 06/26/2026 | $150.70 | $146.50 (-2.79%) | $151.13 | $145.46 | 1.01 M | $7.45 B |
| 06/25/2026 | $160.78 | $153.98 (-4.23%) | $163.76 | $152.52 | 634.43 K | $7.83 B |
| 06/24/2026 | $158.44 | $157.67 (-0.49%) | $158.59 | $155.32 | 449.48 K | $8.01 B |
| 06/23/2026 | $158.15 | $157.78 (-0.23%) | $161.81 | $155.00 | 633.55 K | $8.02 B |
| 06/22/2026 | $167.29 | $165.41 (-1.12%) | $168.87 | $165.16 | 521.10 K | $8.41 B |
| 06/18/2026 | $165.10 | $165.29 (0.12%) | $166.28 | $163.18 | 950.34 K | $8.40 B |
| 06/17/2026 | $162.66 | $160.27 (-1.47%) | $164.56 | $159.48 | 387.00 K | $8.15 B |
| 06/16/2026 | $165.51 | $160.76 (-2.87%) | $169.02 | $160.38 | 431.94 K | $8.17 B |
| 06/15/2026 | $169.55 | $165.94 (-2.13%) | $171.11 | $165.13 | 414.85 K | $8.43 B |
| 06/12/2026 | $162.78 | $164.09 (0.8%) | $166.72 | $160.68 | 420.40 K | $8.34 B |
| 06/11/2026 | $161.45 | $162.93 (0.92%) | $163.28 | $157.27 | 461.77 K | $8.28 B |
| 06/10/2026 | $162.48 | $157.87 (-2.84%) | $165.69 | $156.77 | 563.17 K | $8.02 B |
| 06/09/2026 | $168.29 | $164.07 (-2.51%) | $169.17 | $156.29 | 681.90 K | $8.34 B |
| 06/08/2026 | $168.39 | $165.66 (-1.62%) | $169.68 | $164.74 | 602.76 K | $8.42 B |
| 06/05/2026 | $171.75 | $164.40 (-4.28%) | $172.04 | $163.80 | 401.66 K | $8.36 B |
| 06/04/2026 | $175.65 | $175.63 (-0.01%) | $178.20 | $172.74 | 370.71 K | $8.93 B |
| 06/03/2026 | $170.83 | $178.90 (4.72%) | $180.18 | $170.81 | 461.95 K | $9.09 B |
| 06/02/2026 | $170.12 | $170.62 (0.29%) | $170.70 | $164.74 | 947.71 K | $8.67 B |
| 06/01/2026 | $167.73 | $167.73 (0%) | $172.00 | $167.41 | 575.23 K | $8.52 B |
| 05/29/2026 | $175.70 | $169.95 (-3.27%) | $177.12 | $168.49 | 715.74 K | $8.64 B |
| 05/28/2026 | $173.64 | $174.33 (0.4%) | $175.25 | $169.33 | 366.17 K | $8.86 B |
| 05/27/2026 | $180.17 | $173.59 (-3.65%) | $180.42 | $172.14 | 396.53 K | $8.82 B |
| 05/26/2026 | $173.73 | $178.30 (2.63%) | $178.57 | $171.40 | 494.25 K | $9.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
