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 |
|---|---|---|---|---|---|---|
| 10/09/2026 | $110.48 | $107.92 (-2.31%) | $111.29 | $106.33 | 266.84 K | |
| 10/08/2026 | $110.20 | $113.20 (2.72%) | $113.85 | $107.13 | 905.65 K | $5.72 B |
| 10/07/2026 | $118.19 | $112.68 (-4.66%) | $118.82 | $112.59 | 775.70 K | $5.70 B |
| 10/06/2026 | $122.08 | $118.87 (-2.63%) | $122.50 | $117.75 | 753.60 K | $6.01 B |
| 10/05/2026 | $121.09 | $121.35 (0.21%) | $122.17 | $119.80 | 770.51 K | $6.13 B |
| 10/02/2026 | $121.85 | $121.17 (-0.56%) | $123.00 | $120.09 | 531.31 K | $6.13 B |
| 10/01/2026 | $119.99 | $120.17 (0.15%) | $121.30 | $118.63 | 509.53 K | $6.07 B |
| 09/30/2026 | $121.01 | $119.97 (-0.86%) | $121.96 | $119.45 | 671.90 K | $6.06 B |
| 09/29/2026 | $121.00 | $120.80 (-0.17%) | $121.00 | $119.14 | 714.91 K | $6.11 B |
| 09/28/2026 | $120.00 | $119.53 (-0.39%) | $120.14 | $116.94 | 857.56 K | $6.04 B |
| 09/25/2026 | $119.03 | $119.92 (0.75%) | $120.67 | $118.53 | 383.20 K | $6.06 B |
| 09/24/2026 | $119.54 | $118.80 (-0.62%) | $119.59 | $117.67 | 454.57 K | $6.01 B |
| 09/23/2026 | $120.14 | $120.45 (0.26%) | $120.86 | $118.97 | 479.37 K | $6.09 B |
| 09/22/2026 | $119.79 | $120.38 (0.49%) | $120.76 | $119.02 | 605.23 K | $6.09 B |
| 09/21/2026 | $119.00 | $119.98 (0.82%) | $120.56 | $117.79 | 624.50 K | $6.06 B |
| 09/18/2026 | $120.84 | $118.82 (-1.67%) | $121.29 | $118.23 | 2.04 M | $6.01 B |
| 09/17/2026 | $120.07 | $120.37 (0.25%) | $121.52 | $117.93 | 744.59 K | $6.08 B |
| 09/16/2026 | $123.09 | $118.00 (-4.14%) | $123.61 | $115.92 | 874.60 K | $5.96 B |
| 09/15/2026 | $117.88 | $122.21 (3.67%) | $124.75 | $117.55 | 1.42 M | $6.18 B |
| 09/14/2026 | $115.97 | $116.34 (0.32%) | $118.82 | $114.71 | 851.93 K | $5.88 B |
| 09/11/2026 | $117.00 | $118.79 (1.53%) | $120.46 | $116.83 | 1.10 M | $6.00 B |
| 09/10/2026 | $109.60 | $116.48 (6.28%) | $116.57 | $108.77 | 1.10 M | $5.89 B |
| 09/09/2026 | $110.00 | $110.72 (0.65%) | $111.17 | $108.21 | 921.10 K | $5.60 B |
| 09/08/2026 | $114.14 | $110.76 (-2.96%) | $114.55 | $110.41 | 1.15 M | $5.60 B |
| 09/04/2026 | $113.13 | $113.21 (0.07%) | $114.09 | $111.27 | 1.08 M | $5.72 B |
| 09/03/2026 | $112.31 | $113.13 (0.73%) | $114.29 | $111.66 | 889.14 K | $5.72 B |
| 09/02/2026 | $109.30 | $113.06 (3.44%) | $114.53 | $109.30 | 1.27 M | $5.72 B |
| 09/01/2026 | $107.90 | $109.07 (1.08%) | $109.37 | $106.26 | 1.45 M | $5.51 B |
| 08/31/2026 | $108.92 | $109.51 (0.54%) | $109.75 | $108.08 | 1.19 M | $5.54 B |
| 08/28/2026 | $110.85 | $108.48 (-2.14%) | $110.85 | $108.12 | 611.49 K | $5.48 B |
| 08/27/2026 | $111.56 | $110.88 (-0.61%) | $111.93 | $108.81 | 603.99 K | $5.60 B |
| 08/26/2026 | $111.66 | $110.34 (-1.18%) | $112.46 | $109.92 | 676.02 K | $5.58 B |
| 08/25/2026 | $112.84 | $111.43 (-1.25%) | $113.01 | $110.58 | 590.48 K | $5.63 B |
| 08/24/2026 | $114.51 | $111.64 (-2.51%) | $114.71 | $111.46 | 719.65 K | $5.64 B |
| 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 |
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.
