5 DAY PERFORMANCE
-5.91%
1 MONTH PERFORMANCE
-4.18%
3 MONTH PERFORMANCE
-3.96%
6 MONTH PERFORMANCE
-23.05%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
+11.96%
Cirrus Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $103.23 | $97.89 (-5.17%) | $103.74 | $97.74 | 1.07 M | $5.20 B |
| 03/11/2025 | $104.73 | $101.79 (-2.81%) | $104.73 | $98.83 | 797,300 | $5.40 B |
| 03/10/2025 | $106.93 | $104.77 (-2.02%) | $108.84 | $104.04 | 734,139 | $5.56 B |
| 03/07/2025 | $103.77 | $108.92 (4.96%) | $109.30 | $103.50 | 622,639 | $5.78 B |
| 03/06/2025 | $103.62 | $102.95 (-0.65%) | $104.63 | $102.33 | 504,800 | $5.46 B |
| 03/05/2025 | $103.50 | $105.39 (1.83%) | $105.57 | $102.58 | 419,070 | $5.59 B |
| 03/04/2025 | $101.26 | $103.17 (1.89%) | $105.03 | $101.22 | 566,300 | $5.48 B |
| 03/03/2025 | $104.51 | $101.68 (-2.71%) | $105.89 | $100.95 | 512,339 | $5.40 B |
| 02/28/2025 | $102.40 | $104.21 (1.77%) | $104.25 | $101.23 | 636,100 | $5.53 B |
| 02/27/2025 | $109.07 | $102.40 (-6.12%) | $109.89 | $102.35 | 756,631 | $5.44 B |
| 02/26/2025 | $107.39 | $109.83 (2.27%) | $111.41 | $107.14 | 597,443 | $5.83 B |
| 02/25/2025 | $108.27 | $107.48 (-0.73%) | $110.35 | $107.29 | 735,757 | $5.71 B |
| 02/24/2025 | $108.85 | $108.60 (-0.23%) | $110.58 | $107.65 | 505,215 | $5.76 B |
| 02/21/2025 | $111.46 | $109.07 (-2.14%) | $111.54 | $108.20 | 787,449 | $5.79 B |
| 02/20/2025 | $111.99 | $111.30 (-0.62%) | $112.43 | $110.28 | 574,144 | $5.91 B |
| 02/19/2025 | $111.70 | $111.40 (-0.27%) | $113.14 | $111.05 | 578,107 | $5.91 B |
| 02/18/2025 | $109.27 | $111.20 (1.77%) | $111.33 | $109.12 | 870,400 | $5.90 B |
| 02/14/2025 | $107.47 | $109.06 (1.48%) | $110.49 | $106.99 | 748,500 | $5.79 B |
| 02/13/2025 | $104.02 | $106.95 (2.82%) | $107.19 | $104.02 | 844,910 | $5.68 B |
| 02/12/2025 | $101.95 | $103.79 (1.8%) | $103.86 | $100.77 | 634,401 | $5.51 B |
| 02/11/2025 | $103.57 | $103.51 (-0.06%) | $105.92 | $103.44 | 500,856 | $5.49 B |
| 02/10/2025 | $106.87 | $104.39 (-2.32%) | $107.73 | $102.81 | 1.05 M | $5.54 B |
| 02/07/2025 | $104.84 | $106.77 (1.84%) | $107.46 | $104.69 | 1.26 M | $5.67 B |
| 02/06/2025 | $107.85 | $104.41 (-3.19%) | $108.15 | $101.43 | 1.53 M | $5.54 B |
| 02/05/2025 | $112.00 | $109.34 (-2.37%) | $112.48 | $102.27 | 1.86 M | $5.80 B |
| 02/04/2025 | $98.81 | $101.39 (2.61%) | $104.12 | $98.24 | 1.17 M | $5.38 B |
| 02/03/2025 | $97.81 | $99.30 (1.52%) | $100.05 | $95.25 | 1.05 M | $5.27 B |
| 01/31/2025 | $100.94 | $100.44 (-0.5%) | $102.63 | $99.03 | 901,700 | $5.35 B |
| 01/30/2025 | $98.91 | $99.29 (0.38%) | $100.27 | $98.23 | 684,102 | $5.29 B |
| 01/29/2025 | $100.75 | $98.14 (-2.59%) | $101.87 | $97.66 | 721,000 | $5.23 B |
| 01/28/2025 | $98.79 | $100.92 (2.16%) | $101.26 | $97.43 | 897,443 | $5.38 B |
| 01/27/2025 | $99.75 | $99.42 (-0.33%) | $102.07 | $98.98 | 645,500 | $5.30 B |
| 01/24/2025 | $101.30 | $101.41 (0.11%) | $101.64 | $100.18 | 747,200 | $5.40 B |
| 01/23/2025 | $99.02 | $101.08 (2.08%) | $101.23 | $98.19 | 561,700 | $5.39 B |
| 01/22/2025 | $100.19 | $100.30 (0.11%) | $101.14 | $98.61 | 485,142 | $5.34 B |
| 01/21/2025 | $101.42 | $100.25 (-1.15%) | $101.58 | $99.24 | 618,308 | $5.34 B |
| 01/17/2025 | $102.78 | $101.00 (-1.73%) | $103.07 | $100.00 | 667,540 | $5.38 B |
| 01/16/2025 | $102.50 | $100.85 (-1.61%) | $102.61 | $100.78 | 403,000 | $5.37 B |
| 01/15/2025 | $103.15 | $101.91 (-1.2%) | $104.23 | $101.82 | 444,558 | $5.43 B |
| 01/14/2025 | $101.47 | $101.34 (-0.13%) | $102.11 | $99.87 | 537,907 | $5.40 B |
| 01/13/2025 | $100.29 | $99.93 (-0.36%) | $100.96 | $98.80 | 652,014 | $5.32 B |
| 01/10/2025 | $103.62 | $101.14 (-2.39%) | $104.57 | $99.66 | 656,000 | $5.39 B |
| 01/08/2025 | $104.38 | $105.20 (0.79%) | $105.28 | $101.35 | 635,831 | $5.60 B |
| 01/07/2025 | $103.90 | $105.20 (1.25%) | $105.84 | $103.16 | 808,503 | $5.60 B |
| 01/06/2025 | $101.74 | $102.48 (0.73%) | $104.49 | $101.74 | 696,600 | $5.46 B |
| 01/03/2025 | $99.54 | $100.79 (1.26%) | $100.94 | $98.29 | 753,048 | $5.37 B |
| 01/02/2025 | $100.00 | $99.41 (-0.59%) | $101.73 | $98.87 | 541,800 | $5.30 B |
| 12/31/2024 | $100.43 | $99.58 (-0.85%) | $100.87 | $99.02 | 458,400 | $5.31 B |
| 12/30/2024 | $100.51 | $100.19 (-0.32%) | $101.10 | $99.02 | 418,600 | $5.34 B |
| 12/27/2024 | $103.24 | $101.87 (-1.33%) | $103.25 | $101.13 | 276,700 | $5.43 B |
| 12/26/2024 | $101.95 | $103.48 (1.5%) | $104.24 | $101.64 | 469,800 | $5.51 B |
| 12/24/2024 | $102.81 | $102.47 (-0.33%) | $103.06 | $101.42 | 241,300 | $5.46 B |
| 12/23/2024 | $100.89 | $102.62 (1.71%) | $103.11 | $100.89 | 521,900 | $5.47 B |
| 12/20/2024 | $100.09 | $100.56 (0.47%) | $101.85 | $99.07 | 2.12 M | $5.36 B |
| 12/19/2024 | $101.20 | $100.16 (-1.03%) | $101.77 | $99.22 | 671,000 | $5.34 B |
| 12/18/2024 | $104.21 | $100.62 (-3.44%) | $104.95 | $99.20 | 554,470 | $5.36 B |
| 12/17/2024 | $105.44 | $103.31 (-2.02%) | $105.54 | $103.12 | 704,100 | $5.50 B |
| 12/16/2024 | $106.74 | $105.63 (-1.04%) | $107.29 | $105.28 | 545,708 | $5.63 B |
| 12/13/2024 | $107.35 | $106.71 (-0.6%) | $107.89 | $105.05 | 567,041 | $5.68 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.
