5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
+5.32%
6 MONTH PERFORMANCE
+21.82%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
+17.24%
Cirrus Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $122.17 | $121.88 (-0.24%) | $123.43 | $121.21 | 438.53 K | $6.24 B |
| 12/03/2025 | $122.86 | $122.15 (-0.58%) | $124.01 | $121.87 | 639.95 K | $6.25 B |
| 12/02/2025 | $119.03 | $121.75 (2.29%) | $122.22 | $119.02 | 724.15 K | $6.23 B |
| 12/01/2025 | $119.35 | $118.40 (-0.8%) | $119.62 | $117.74 | 490.53 K | $6.06 B |
| 11/28/2025 | $120.43 | $120.34 (-0.07%) | $121.06 | $119.28 | 235.30 K | $6.16 B |
| 11/26/2025 | $118.73 | $119.77 (0.88%) | $120.71 | $117.88 | 463.70 K | $6.13 B |
| 11/25/2025 | $116.98 | $118.56 (1.35%) | $118.83 | $116.00 | 350.60 K | $6.07 B |
| 11/24/2025 | $117.65 | $116.78 (-0.74%) | $118.30 | $116.07 | 373.05 K | $5.98 B |
| 11/21/2025 | $114.01 | $118.12 (3.6%) | $118.74 | $113.31 | 656.48 K | $6.04 B |
| 11/20/2025 | $117.30 | $113.49 (-3.25%) | $118.64 | $113.35 | 454.55 K | $5.81 B |
| 11/19/2025 | $115.51 | $115.79 (0.24%) | $117.90 | $115.29 | 431.60 K | $5.93 B |
| 11/18/2025 | $114.65 | $115.51 (0.75%) | $116.35 | $114.00 | 538.05 K | $5.91 B |
| 11/17/2025 | $118.22 | $115.44 (-2.35%) | $119.56 | $114.68 | 530.25 K | $5.91 B |
| 11/14/2025 | $117.44 | $119.31 (1.59%) | $120.40 | $117.22 | 705.90 K | $6.11 B |
| 11/13/2025 | $121.15 | $119.58 (-1.3%) | $123.36 | $119.19 | 701.20 K | $6.12 B |
| 11/12/2025 | $121.58 | $121.43 (-0.12%) | $124.00 | $121.31 | 452.92 K | $6.21 B |
| 11/11/2025 | $118.99 | $120.40 (1.18%) | $120.99 | $118.58 | 434.90 K | $6.16 B |
| 11/10/2025 | $120.35 | $118.74 (-1.34%) | $121.73 | $118.67 | 696.90 K | $6.08 B |
| 11/07/2025 | $116.65 | $118.64 (1.71%) | $119.65 | $116.00 | 810.10 K | $6.07 B |
| 11/06/2025 | $120.01 | $118.62 (-1.16%) | $122.58 | $118.53 | 722.83 K | $6.07 B |
| 11/05/2025 | $127.05 | $119.42 (-6.01%) | $130.20 | $116.39 | 1.59 M | $6.11 B |
| 11/04/2025 | $129.60 | $129.63 (0.02%) | $130.46 | $128.60 | 614.07 K | $6.63 B |
| 11/03/2025 | $132.19 | $131.24 (-0.72%) | $132.39 | $129.11 | 955.30 K | $6.72 B |
| 10/31/2025 | $132.55 | $132.65 (0.08%) | $134.15 | $131.62 | 721.10 K | $6.86 B |
| 10/30/2025 | $131.87 | $132.55 (0.52%) | $135.57 | $131.35 | 593.64 K | $6.86 B |
| 10/29/2025 | $136.07 | $131.30 (-3.51%) | $136.92 | $130.51 | 692.50 K | $6.79 B |
| 10/28/2025 | $132.39 | $135.01 (1.98%) | $136.23 | $131.04 | 436.03 K | $6.98 B |
| 10/27/2025 | $131.98 | $132.82 (0.64%) | $133.69 | $131.71 | 355.40 K | $6.87 B |
| 10/24/2025 | $132.78 | $130.60 (-1.64%) | $132.90 | $130.00 | 282.86 K | $6.76 B |
| 10/23/2025 | $127.51 | $131.47 (3.11%) | $131.63 | $127.17 | 326.73 K | $6.80 B |
| 10/22/2025 | $128.85 | $128.92 (0.05%) | $129.97 | $126.63 | 458.26 K | $6.67 B |
| 10/21/2025 | $130.34 | $130.49 (0.12%) | $131.29 | $129.64 | 346.45 K | $6.75 B |
| 10/20/2025 | $127.20 | $131.22 (3.16%) | $131.87 | $127.00 | 528.33 K | $6.79 B |
| 10/17/2025 | $125.15 | $126.15 (0.8%) | $126.53 | $122.55 | 480.52 K | $6.53 B |
| 10/16/2025 | $123.51 | $123.23 (-0.23%) | $125.02 | $122.65 | 451.54 K | $6.37 B |
| 10/15/2025 | $123.74 | $122.60 (-0.92%) | $123.99 | $121.22 | 414.64 K | $6.34 B |
| 10/14/2025 | $118.29 | $120.98 (2.27%) | $122.23 | $118.29 | 308.90 K | $6.26 B |
| 10/13/2025 | $118.99 | $120.63 (1.38%) | $120.64 | $117.60 | 505.64 K | $6.24 B |
| 10/10/2025 | $124.58 | $115.68 (-7.14%) | $124.88 | $115.54 | 541.03 K | $5.98 B |
| 10/09/2025 | $126.70 | $124.78 (-1.52%) | $126.83 | $123.43 | 276.40 K | $6.45 B |
| 10/08/2025 | $124.80 | $126.70 (1.52%) | $127.35 | $124.41 | 375.00 K | $6.55 B |
| 10/07/2025 | $129.00 | $123.93 (-3.93%) | $129.17 | $123.40 | 345.55 K | $6.41 B |
| 10/06/2025 | $128.90 | $128.03 (-0.67%) | $129.56 | $127.50 | 270.00 K | $6.62 B |
| 10/03/2025 | $126.64 | $127.16 (0.41%) | $128.65 | $125.78 | 414.35 K | $6.58 B |
| 10/02/2025 | $127.34 | $126.64 (-0.55%) | $129.00 | $126.52 | 556.31 K | $6.55 B |
| 10/01/2025 | $124.52 | $125.71 (0.96%) | $125.86 | $123.06 | 805.30 K | $6.50 B |
| 09/30/2025 | $124.00 | $125.29 (1.04%) | $125.97 | $122.78 | 412.03 K | $6.48 B |
| 09/29/2025 | $127.54 | $124.04 (-2.74%) | $127.54 | $122.68 | 579.68 K | $6.42 B |
| 09/26/2025 | $125.91 | $126.14 (0.18%) | $127.07 | $125.45 | 325.40 K | $6.52 B |
| 09/25/2025 | $125.58 | $125.60 (0.02%) | $126.10 | $122.62 | 322.30 K | $6.50 B |
| 09/24/2025 | $127.06 | $126.37 (-0.54%) | $127.99 | $125.64 | 424.70 K | $6.54 B |
| 09/23/2025 | $127.25 | $127.45 (0.16%) | $129.07 | $125.50 | 806.47 K | $6.59 B |
| 09/22/2025 | $120.99 | $127.28 (5.2%) | $128.18 | $120.65 | 847.50 K | $6.58 B |
| 09/19/2025 | $122.22 | $120.12 (-1.72%) | $122.22 | $118.32 | 1.68 M | $6.21 B |
| 09/18/2025 | $121.34 | $122.75 (1.16%) | $122.85 | $120.00 | 657.84 K | $6.35 B |
| 09/17/2025 | $118.94 | $119.17 (0.19%) | $121.12 | $117.33 | 380.50 K | $6.16 B |
| 09/16/2025 | $117.29 | $118.74 (1.24%) | $118.90 | $116.25 | 453.52 K | $6.14 B |
| 09/15/2025 | $117.13 | $116.58 (-0.47%) | $118.72 | $115.91 | 364.50 K | $6.03 B |
| 09/12/2025 | $115.84 | $116.79 (0.82%) | $117.30 | $115.46 | 693.87 K | $6.04 B |
| 09/11/2025 | $113.24 | $115.18 (1.71%) | $115.70 | $113.11 | 495.34 K | $5.96 B |
| 09/10/2025 | $116.20 | $112.67 (-3.04%) | $116.65 | $109.88 | 663.44 K | $5.83 B |
| 09/09/2025 | $117.82 | $116.42 (-1.19%) | $118.12 | $115.79 | 622.92 K | $6.02 B |
| 09/08/2025 | $116.41 | $117.43 (0.88%) | $117.77 | $115.20 | 614.22 K | $6.07 B |
| 09/05/2025 | $116.12 | $115.72 (-0.34%) | $117.69 | $115.29 | 383.72 K | $5.99 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.
