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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $166.65 | $171.17 (2.71%) | $172.36 | $166.65 | 408.90 K | $8.70 B |
| 05/21/2026 | $164.40 | $166.62 (1.35%) | $168.66 | $164.39 | 465.01 K | $8.47 B |
| 05/20/2026 | $161.27 | $166.01 (2.94%) | $166.15 | $158.09 | 873.41 K | $8.44 B |
| 05/19/2026 | $157.37 | $161.14 (2.4%) | $161.81 | $156.67 | 639.10 K | $8.19 B |
| 05/18/2026 | $161.11 | $160.28 (-0.52%) | $163.37 | $158.75 | 734.61 K | $8.15 B |
| 05/15/2026 | $159.89 | $159.71 (-0.11%) | $161.32 | $158.00 | 387.85 K | $8.12 B |
| 05/14/2026 | $166.70 | $162.84 (-2.32%) | $167.20 | $161.07 | 514.97 K | $8.28 B |
| 05/13/2026 | $170.20 | $166.45 (-2.2%) | $170.44 | $164.44 | 597.27 K | $8.46 B |
| 05/12/2026 | $172.30 | $166.47 (-3.38%) | $172.30 | $162.87 | 505.50 K | $8.46 B |
| 05/11/2026 | $173.14 | $174.23 (0.63%) | $176.32 | $169.29 | 612.95 K | $8.85 B |
| 05/08/2026 | $175.27 | $171.67 (-2.05%) | $175.40 | $166.50 | 790.50 K | $8.72 B |
| 05/07/2026 | $175.47 | $171.68 (-2.16%) | $179.00 | $169.73 | 1.18 M | $8.73 B |
| 05/06/2026 | $171.53 | $167.69 (-2.24%) | $172.66 | $167.01 | 1.08 M | $8.52 B |
| 05/05/2026 | $165.05 | $171.22 (3.74%) | $171.31 | $165.00 | 730.70 K | $8.70 B |
| 05/04/2026 | $163.99 | $164.17 (0.11%) | $166.01 | $162.00 | 545.30 K | $8.34 B |
| 05/01/2026 | $162.05 | $164.24 (1.35%) | $164.35 | $159.54 | 588.67 K | $8.35 B |
| 04/30/2026 | $159.50 | $163.08 (2.24%) | $163.19 | $157.26 | 908.66 K | $8.29 B |
| 04/29/2026 | $164.97 | $157.29 (-4.66%) | $165.03 | $156.25 | 884.54 K | $7.99 B |
| 04/28/2026 | $169.00 | $162.51 (-3.84%) | $169.75 | $161.70 | 722.80 K | $8.26 B |
| 04/27/2026 | $174.73 | $170.79 (-2.25%) | $174.84 | $169.91 | 521.46 K | $8.68 B |
| 04/24/2026 | $175.00 | $174.17 (-0.47%) | $175.78 | $171.56 | 476.37 K | $8.85 B |
| 04/23/2026 | $171.58 | $172.81 (0.72%) | $173.84 | $170.50 | 513.15 K | $8.78 B |
| 04/22/2026 | $171.59 | $169.89 (-0.99%) | $173.00 | $167.85 | 603.84 K | $8.63 B |
| 04/21/2026 | $169.16 | $169.77 (0.36%) | $171.03 | $167.75 | 810.87 K | $8.63 B |
| 04/20/2026 | $167.81 | $168.38 (0.34%) | $170.04 | $167.07 | 571.75 K | $8.56 B |
| 04/17/2026 | $167.49 | $167.80 (0.19%) | $168.92 | $163.85 | 701.53 K | $8.53 B |
| 04/16/2026 | $159.05 | $164.84 (3.64%) | $165.28 | $159.00 | 1.00 M | $8.38 B |
| 04/15/2026 | $159.89 | $157.71 (-1.36%) | $161.00 | $155.59 | 556.77 K | $8.02 B |
| 04/14/2026 | $161.46 | $160.75 (-0.44%) | $161.65 | $158.71 | 499.80 K | $8.17 B |
| 04/13/2026 | $159.78 | $161.10 (0.83%) | $161.36 | $157.25 | 542.00 K | $8.19 B |
| 04/10/2026 | $160.57 | $160.00 (-0.35%) | $162.51 | $158.08 | 646.35 K | $8.13 B |
| 04/09/2026 | $154.68 | $159.71 (3.25%) | $160.66 | $154.04 | 729.03 K | $8.12 B |
| 04/08/2026 | $150.08 | $154.82 (3.16%) | $155.95 | $148.00 | 978.50 K | $7.87 B |
| 04/07/2026 | $148.24 | $147.35 (-0.6%) | $149.85 | $145.50 | 684.42 K | $7.49 B |
| 04/06/2026 | $148.58 | $148.78 (0.13%) | $150.88 | $146.59 | 563.95 K | $7.56 B |
| 04/02/2026 | $144.00 | $147.13 (2.17%) | $147.63 | $143.24 | 491.12 K | $7.48 B |
| 04/01/2026 | $144.46 | $147.13 (1.85%) | $149.29 | $144.33 | 693.62 K | $7.48 B |
| 03/31/2026 | $140.35 | $144.62 (3.04%) | $145.14 | $140.20 | 503.05 K | $7.35 B |
| 03/30/2026 | $144.92 | $138.33 (-4.55%) | $145.05 | $136.96 | 526.99 K | $7.03 B |
| 03/27/2026 | $145.87 | $143.39 (-1.7%) | $146.51 | $141.61 | 645.90 K | $7.29 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.
