-
5 DAY PERFORMANCE
+0.89% -
1 MONTH PERFORMANCE
-13.36% -
3 MONTH PERFORMANCE
-21.94% -
6 MONTH PERFORMANCE
-2.29% -
YEAR-TO-DATE PERFORMANCE
+24.65% -
1 YEAR PERFORMANCE
+42.00%
Cirrus Logic, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/08/2024 | $103.07 | $103.71 (0.62%) | $104.01 | $102.33 | 603,871 | $5.53 B |
11/07/2024 | $105.82 | $103.55 (-2.15%) | $105.82 | $103.11 | 756,424 | $5.52 B |
11/06/2024 | $105.31 | $104.11 (-1.14%) | $106.00 | $102.28 | 1.09 M | $5.55 B |
11/05/2024 | $100.49 | $102.79 (2.29%) | $109.35 | $100.00 | 1.95 M | $5.48 B |
11/04/2024 | $109.41 | $110.63 (1.12%) | $113.77 | $109.00 | 1.17 M | $5.89 B |
11/01/2024 | $110.89 | $110.30 (-0.53%) | $112.24 | $109.55 | 695,986 | $5.88 B |
10/31/2024 | $113.81 | $109.82 (-3.51%) | $113.81 | $109.21 | 925,386 | $5.87 B |
10/30/2024 | $117.65 | $114.22 (-2.92%) | $120.24 | $112.61 | 1.17 M | $6.10 B |
10/29/2024 | $121.80 | $121.20 (-0.49%) | $123.70 | $120.74 | 626,700 | $6.48 B |
10/28/2024 | $122.30 | $123.05 (0.61%) | $125.85 | $122.10 | 436,050 | $6.57 B |
10/25/2024 | $121.52 | $122.22 (0.58%) | $123.95 | $121.36 | 369,600 | $6.53 B |
10/24/2024 | $120.25 | $120.70 (0.37%) | $121.46 | $119.61 | 448,844 | $6.45 B |
10/23/2024 | $123.95 | $119.10 (-3.91%) | $124.95 | $116.34 | 1.10 M | $6.36 B |
10/22/2024 | $124.23 | $124.07 (-0.13%) | $124.31 | $122.19 | 452,018 | $6.63 B |
10/21/2024 | $124.36 | $125.28 (0.74%) | $125.52 | $123.26 | 484,740 | $6.69 B |
10/18/2024 | $124.71 | $124.83 (0.1%) | $124.98 | $122.37 | 459,225 | $6.67 B |
10/17/2024 | $124.91 | $122.87 (-1.63%) | $124.91 | $122.58 | 441,000 | $6.57 B |
10/16/2024 | $125.60 | $122.53 (-2.44%) | $125.60 | $122.20 | 588,031 | $6.55 B |
10/15/2024 | $123.46 | $124.01 (0.45%) | $126.04 | $121.63 | 922,845 | $6.63 B |
10/14/2024 | $120.65 | $123.31 (2.2%) | $124.78 | $120.65 | 562,000 | $6.59 B |
10/11/2024 | $118.41 | $119.71 (1.1%) | $119.93 | $117.59 | 294,235 | $6.40 B |
10/10/2024 | $117.57 | $119.69 (1.8%) | $119.80 | $116.39 | 798,061 | $6.40 B |
10/09/2024 | $118.73 | $121.21 (2.09%) | $121.48 | $117.50 | 472,978 | $6.48 B |
10/08/2024 | $117.80 | $118.54 (0.63%) | $118.97 | $115.96 | 410,647 | $6.33 B |
10/07/2024 | $118.72 | $117.38 (-1.13%) | $119.38 | $116.89 | 434,300 | $6.27 B |
10/04/2024 | $121.79 | $119.61 (-1.79%) | $122.09 | $118.70 | 338,046 | $6.39 B |
10/03/2024 | $120.36 | $118.87 (-1.24%) | $121.63 | $118.39 | 559,643 | $6.35 B |
10/02/2024 | $120.17 | $121.03 (0.72%) | $122.60 | $119.26 | 430,400 | $6.47 B |
10/01/2024 | $122.06 | $119.02 (-2.49%) | $123.40 | $118.20 | 648,070 | $6.36 B |
09/30/2024 | $121.77 | $124.21 (2%) | $124.37 | $121.60 | 764,218 | $6.64 B |
09/27/2024 | $122.65 | $121.60 (-0.86%) | $122.91 | $120.49 | 566,328 | $6.50 B |
09/26/2024 | $124.14 | $121.91 (-1.8%) | $124.14 | $119.79 | 898,751 | $6.51 B |
09/25/2024 | $121.09 | $119.79 (-1.07%) | $122.42 | $118.73 | 803,627 | $6.40 B |
09/24/2024 | $125.83 | $122.73 (-2.46%) | $126.50 | $122.42 | 547,418 | $6.56 B |
09/23/2024 | $123.91 | $124.33 (0.34%) | $126.49 | $123.36 | 373,208 | $6.64 B |
09/20/2024 | $124.11 | $123.11 (-0.81%) | $124.18 | $121.32 | 1.61 M | $6.58 B |
09/19/2024 | $126.34 | $125.12 (-0.97%) | $127.17 | $124.56 | 633,200 | $6.69 B |
09/18/2024 | $124.33 | $122.84 (-1.2%) | $125.98 | $122.27 | 478,408 | $6.56 B |
09/17/2024 | $125.23 | $123.80 (-1.14%) | $125.97 | $122.82 | 778,227 | $6.62 B |
09/16/2024 | $129.00 | $125.22 (-2.93%) | $129.94 | $119.21 | 972,898 | $6.69 B |
09/13/2024 | $135.47 | $133.17 (-1.7%) | $135.47 | $131.75 | 580,200 | $7.12 B |
09/12/2024 | $136.29 | $134.00 (-1.68%) | $137.73 | $133.43 | 451,600 | $7.16 B |
09/11/2024 | $132.37 | $136.63 (3.22%) | $137.22 | $131.42 | 407,547 | $7.30 B |
09/10/2024 | $134.41 | $130.94 (-2.58%) | $134.76 | $128.45 | 541,400 | $7.00 B |
09/09/2024 | $134.15 | $134.61 (0.34%) | $135.46 | $133.08 | 412,427 | $7.19 B |
09/06/2024 | $138.21 | $132.32 (-4.26%) | $138.21 | $131.38 | 411,644 | $7.07 B |
09/05/2024 | $137.34 | $138.21 (0.63%) | $139.90 | $135.74 | 372,200 | $7.38 B |
09/04/2024 | $136.32 | $138.54 (1.63%) | $141.16 | $136.32 | 396,581 | $7.40 B |
09/03/2024 | $143.17 | $137.47 (-3.98%) | $143.35 | $136.50 | 773,805 | $7.35 B |
08/30/2024 | $146.60 | $145.69 (-0.62%) | $147.08 | $142.16 | 546,957 | $7.78 B |
08/29/2024 | $142.14 | $144.33 (1.54%) | $147.46 | $142.09 | 454,859 | $7.71 B |
08/28/2024 | $143.00 | $141.51 (-1.04%) | $143.95 | $140.05 | 307,484 | $7.56 B |
08/27/2024 | $140.32 | $143.35 (2.16%) | $144.27 | $139.53 | 352,844 | $7.66 B |
08/26/2024 | $144.52 | $141.73 (-1.93%) | $144.77 | $140.76 | 327,700 | $7.57 B |
08/23/2024 | $141.15 | $144.52 (2.39%) | $145.10 | $140.39 | 640,025 | $7.72 B |
08/22/2024 | $142.62 | $139.83 (-1.96%) | $143.10 | $139.19 | 337,026 | $7.47 B |
08/21/2024 | $141.44 | $142.72 (0.9%) | $144.83 | $141.10 | 685,513 | $7.63 B |
08/20/2024 | $139.93 | $139.69 (-0.17%) | $141.38 | $139.41 | 304,900 | $7.46 B |
08/19/2024 | $141.02 | $140.49 (-0.38%) | $141.73 | $138.82 | 374,044 | $7.51 B |
08/16/2024 | $139.94 | $141.43 (1.06%) | $141.83 | $139.07 | 302,100 | $7.56 B |
08/15/2024 | $139.96 | $141.76 (1.29%) | $142.75 | $139.13 | 420,475 | $7.57 B |
08/14/2024 | $137.73 | $137.08 (-0.47%) | $138.01 | $134.49 | 407,300 | $7.32 B |
08/13/2024 | $134.21 | $137.66 (2.57%) | $138.07 | $133.55 | 431,000 | $7.36 B |
08/12/2024 | $132.79 | $132.06 (-0.55%) | $135.00 | $131.49 | 428,000 | $7.06 B |