-
5 DAY PERFORMANCE
+3.72% -
1 MONTH PERFORMANCE
-11.99% -
3 MONTH PERFORMANCE
-27.47% -
6 MONTH PERFORMANCE
-8.10% -
YEAR-TO-DATE PERFORMANCE
+26.00% -
1 YEAR PERFORMANCE
+38.19%
Cirrus Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $102.24 | $104.82 (2.52%) | $104.97 | $102.03 | 532,405 | $5.58 B |
| 11/21/2024 | $101.17 | $102.55 (1.36%) | $102.98 | $100.38 | 467,359 | $5.46 B |
| 11/20/2024 | $100.11 | $100.22 (0.11%) | $100.35 | $98.56 | 696,213 | $5.34 B |
| 11/19/2024 | $100.65 | $100.58 (-0.07%) | $101.90 | $100.39 | 554,373 | $5.36 B |
| 11/18/2024 | $100.67 | $101.06 (0.39%) | $101.74 | $100.36 | 775,911 | $5.38 B |
| 11/15/2024 | $100.16 | $100.67 (0.51%) | $102.16 | $99.70 | 796,859 | $5.36 B |
| 11/14/2024 | $101.51 | $101.50 (-0.01%) | $102.59 | $100.96 | 775,900 | $5.41 B |
| 11/13/2024 | $103.42 | $100.39 (-2.93%) | $104.48 | $100.38 | 1.09 M | $5.35 B |
| 11/12/2024 | $104.74 | $104.67 (-0.07%) | $106.41 | $104.04 | 780,100 | $5.58 B |
| 11/11/2024 | $103.58 | $104.71 (1.09%) | $104.87 | $102.20 | 868,704 | $5.58 B |
| 11/08/2024 | $103.07 | $103.71 (0.62%) | $104.01 | $102.33 | 624,917 | $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 |