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 |
|---|---|---|---|---|---|---|
| 05/13/2026 | $170.20 | $166.79 (-2%) | $170.44 | $166.70 | 214.35 K | $8.50 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 | $8.38 B |
| 04/30/2026 | $159.50 | $163.08 (2.24%) | $163.19 | $157.26 | 908.66 K | $8.32 B |
| 04/29/2026 | $164.97 | $157.29 (-4.66%) | $165.03 | $156.25 | 884.54 K | $8.03 B |
| 04/28/2026 | $169.00 | $162.51 (-3.84%) | $169.75 | $161.70 | 722.80 K | $8.29 B |
| 04/27/2026 | $174.73 | $170.79 (-2.25%) | $174.84 | $169.91 | 521.46 K | $8.72 B |
| 04/24/2026 | $175.00 | $174.17 (-0.47%) | $175.78 | $171.56 | 476.37 K | $8.89 B |
| 04/23/2026 | $171.58 | $172.81 (0.72%) | $173.84 | $170.50 | 513.15 K | $8.82 B |
| 04/22/2026 | $171.59 | $169.89 (-0.99%) | $173.00 | $167.85 | 603.84 K | $8.67 B |
| 04/21/2026 | $169.16 | $169.77 (0.36%) | $171.03 | $167.75 | 810.87 K | $8.66 B |
| 04/20/2026 | $167.81 | $168.38 (0.34%) | $170.04 | $167.07 | 571.75 K | $8.59 B |
| 04/17/2026 | $167.49 | $167.80 (0.19%) | $168.92 | $163.85 | 701.53 K | $8.56 B |
| 04/16/2026 | $159.05 | $164.84 (3.64%) | $165.28 | $159.00 | 1.00 M | $8.41 B |
| 04/15/2026 | $159.89 | $157.71 (-1.36%) | $161.00 | $155.59 | 556.77 K | $8.05 B |
| 04/14/2026 | $161.46 | $160.75 (-0.44%) | $161.65 | $158.71 | 499.80 K | $8.20 B |
| 04/13/2026 | $159.78 | $161.10 (0.83%) | $161.36 | $157.25 | 542.00 K | $8.22 B |
| 04/10/2026 | $160.57 | $160.00 (-0.35%) | $162.51 | $158.08 | 646.35 K | $8.17 B |
| 04/09/2026 | $154.68 | $159.71 (3.25%) | $160.66 | $154.04 | 729.03 K | $8.15 B |
| 04/08/2026 | $150.08 | $154.82 (3.16%) | $155.95 | $148.00 | 978.50 K | $7.90 B |
| 04/07/2026 | $148.24 | $147.35 (-0.6%) | $149.85 | $145.50 | 684.42 K | $7.52 B |
| 04/06/2026 | $148.58 | $148.78 (0.13%) | $150.88 | $146.59 | 563.95 K | $7.59 B |
| 04/02/2026 | $144.00 | $147.13 (2.17%) | $147.63 | $143.24 | 491.12 K | $7.51 B |
| 04/01/2026 | $144.46 | $147.13 (1.85%) | $149.29 | $144.33 | 693.62 K | $7.51 B |
| 03/31/2026 | $140.35 | $144.62 (3.04%) | $145.14 | $140.20 | 503.05 K | $7.38 B |
| 03/30/2026 | $144.92 | $138.33 (-4.55%) | $145.05 | $136.96 | 526.99 K | $7.06 B |
| 03/27/2026 | $145.87 | $143.39 (-1.7%) | $146.51 | $141.61 | 645.90 K | $7.32 B |
| 03/26/2026 | $141.94 | $148.69 (4.76%) | $154.90 | $140.20 | 1.74 M | $7.59 B |
| 03/25/2026 | $143.50 | $143.31 (-0.13%) | $145.00 | $141.76 | 348.24 K | $7.31 B |
| 03/24/2026 | $135.69 | $142.91 (5.32%) | $143.69 | $135.69 | 566.24 K | $7.29 B |
| 03/23/2026 | $138.27 | $136.88 (-1.01%) | $138.70 | $135.94 | 436.50 K | $6.99 B |
| 03/20/2026 | $136.74 | $136.07 (-0.49%) | $137.85 | $134.74 | 1.18 M | $6.94 B |
| 03/19/2026 | $131.72 | $136.74 (3.81%) | $137.70 | $130.44 | 356.91 K | $6.98 B |
| 03/18/2026 | $135.70 | $134.01 (-1.25%) | $136.90 | $133.50 | 376.55 K | $6.84 B |
| 03/17/2026 | $136.00 | $135.87 (-0.1%) | $139.00 | $134.91 | 355.60 K | $6.93 B |
| 03/16/2026 | $136.51 | $135.22 (-0.94%) | $138.00 | $135.00 | 492.45 K | $6.90 B |
| 03/13/2026 | $133.21 | $133.71 (0.38%) | $136.48 | $132.85 | 419.60 K | $6.82 B |
| 03/12/2026 | $133.76 | $132.59 (-0.87%) | $134.68 | $130.67 | 465.44 K | $6.77 B |
| 03/11/2026 | $134.91 | $135.38 (0.35%) | $137.01 | $133.94 | 456.20 K | $6.91 B |
| 03/10/2026 | $134.02 | $134.19 (0.13%) | $135.68 | $133.32 | 701.67 K | $6.85 B |
| 03/09/2026 | $128.94 | $133.96 (3.89%) | $134.19 | $127.75 | 504.34 K | $6.84 B |
| 03/06/2026 | $131.38 | $130.37 (-0.77%) | $132.63 | $129.68 | 562.80 K | $6.65 B |
| 03/05/2026 | $137.40 | $134.28 (-2.27%) | $138.79 | $133.00 | 486.00 K | $6.85 B |
| 03/04/2026 | $139.04 | $137.81 (-0.88%) | $142.52 | $137.04 | 491.20 K | $7.03 B |
| 03/03/2026 | $139.90 | $138.38 (-1.09%) | $140.82 | $136.18 | 647.27 K | $7.06 B |
| 03/02/2026 | $139.90 | $143.03 (2.24%) | $143.63 | $138.69 | 382.20 K | $7.30 B |
| 02/27/2026 | $142.94 | $141.12 (-1.27%) | $142.94 | $138.91 | 997.92 K | $7.20 B |
| 02/26/2026 | $143.57 | $145.02 (1.01%) | $145.92 | $142.02 | 666.76 K | $7.40 B |
| 02/25/2026 | $145.18 | $143.57 (-1.11%) | $145.45 | $143.29 | 501.44 K | $7.33 B |
| 02/24/2026 | $144.18 | $145.10 (0.64%) | $146.75 | $143.06 | 473.90 K | $7.41 B |
| 02/23/2026 | $141.87 | $142.95 (0.76%) | $143.55 | $139.86 | 601.54 K | $7.30 B |
| 02/20/2026 | $139.69 | $142.14 (1.75%) | $144.68 | $139.69 | 480.66 K | $7.25 B |
| 02/19/2026 | $145.21 | $140.29 (-3.39%) | $145.62 | $136.81 | 667.42 K | $7.16 B |
| 02/18/2026 | $144.72 | $145.98 (0.87%) | $146.58 | $144.36 | 481.20 K | $7.45 B |
| 02/17/2026 | $143.58 | $144.24 (0.46%) | $146.73 | $141.55 | 685.00 K | $7.36 B |
| 02/13/2026 | $141.34 | $144.63 (2.33%) | $146.49 | $140.38 | 675.72 K | $7.38 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.
