5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+1.35%
3 MONTH PERFORMANCE
-2.82%
6 MONTH PERFORMANCE
-4.20%
YEAR-TO-DATE PERFORMANCE
+0.47%
1 YEAR PERFORMANCE
-15.83%
Cirrus Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $101.27 | $100.05 (-1.2%) | $102.26 | $99.84 | 376.70 K | $5.28 B |
| 06/04/2025 | $101.19 | $101.01 (-0.18%) | $101.20 | $100.14 | 573.20 K | $5.33 B |
| 06/03/2025 | $97.78 | $100.04 (2.31%) | $100.65 | $96.39 | 713.05 K | $5.28 B |
| 06/02/2025 | $97.89 | $97.74 (-0.15%) | $98.26 | $96.73 | 558.92 K | $5.16 B |
| 05/30/2025 | $99.19 | $98.36 (-0.84%) | $99.57 | $96.97 | 616.40 K | $5.19 B |
| 05/29/2025 | $102.30 | $99.81 (-2.43%) | $102.54 | $99.47 | 465.90 K | $5.27 B |
| 05/28/2025 | $102.19 | $100.42 (-1.73%) | $103.03 | $100.32 | 569.00 K | $5.30 B |
| 05/27/2025 | $101.67 | $102.19 (0.51%) | $102.53 | $101.00 | 439.80 K | $5.39 B |
| 05/23/2025 | $99.11 | $99.89 (0.79%) | $101.35 | $99.00 | 769.30 K | $5.27 B |
| 05/22/2025 | $104.45 | $102.18 (-2.17%) | $106.40 | $102.06 | 528.02 K | $5.39 B |
| 05/21/2025 | $105.00 | $104.31 (-0.66%) | $107.18 | $104.02 | 688.57 K | $5.50 B |
| 05/20/2025 | $106.28 | $105.93 (-0.33%) | $106.50 | $105.14 | 565.43 K | $5.59 B |
| 05/19/2025 | $104.89 | $105.45 (0.53%) | $105.66 | $104.07 | 576.01 K | $5.56 B |
| 05/16/2025 | $106.50 | $106.23 (-0.25%) | $106.89 | $105.67 | 575.60 K | $5.60 B |
| 05/15/2025 | $107.08 | $106.89 (-0.18%) | $107.98 | $106.31 | 712.20 K | $5.64 B |
| 05/14/2025 | $107.23 | $107.44 (0.2%) | $108.66 | $106.82 | 513.50 K | $5.67 B |
| 05/13/2025 | $105.83 | $107.24 (1.33%) | $107.86 | $105.41 | 751.50 K | $5.66 B |
| 05/12/2025 | $105.36 | $105.83 (0.45%) | $107.20 | $105.00 | 766.30 K | $5.58 B |
| 05/09/2025 | $99.21 | $100.53 (1.33%) | $101.01 | $98.51 | 741.60 K | $5.30 B |
| 05/08/2025 | $98.10 | $97.57 (-0.54%) | $99.76 | $96.69 | 962.75 K | $5.15 B |
| 05/07/2025 | $97.77 | $96.66 (-1.14%) | $97.99 | $91.32 | 1.50 M | $5.13 B |
| 05/06/2025 | $97.25 | $98.72 (1.51%) | $98.98 | $96.70 | 1.03 M | $5.24 B |
| 05/05/2025 | $97.25 | $98.49 (1.28%) | $99.61 | $97.25 | 504.30 K | $5.23 B |
| 05/02/2025 | $97.42 | $98.20 (0.8%) | $99.09 | $97.42 | 420.18 K | $5.21 B |
| 05/01/2025 | $96.47 | $95.54 (-0.96%) | $97.22 | $95.10 | 504.00 K | $5.07 B |
| 04/30/2025 | $92.03 | $96.04 (4.36%) | $96.23 | $91.79 | 589.70 K | $5.10 B |
| 04/29/2025 | $92.65 | $93.55 (0.97%) | $94.44 | $91.48 | 362.00 K | $4.97 B |
| 04/28/2025 | $93.11 | $93.67 (0.6%) | $94.02 | $92.20 | 372.50 K | $4.97 B |
| 04/25/2025 | $91.21 | $93.41 (2.41%) | $93.79 | $91.21 | 400.30 K | $4.96 B |
| 04/24/2025 | $90.89 | $92.40 (1.66%) | $93.20 | $89.64 | 557.60 K | $4.90 B |
| 04/23/2025 | $89.94 | $88.76 (-1.31%) | $91.28 | $87.94 | 473.21 K | $4.71 B |
| 04/22/2025 | $86.05 | $86.74 (0.8%) | $87.56 | $85.67 | 463.51 K | $4.60 B |
| 04/21/2025 | $84.04 | $85.78 (2.07%) | $85.91 | $83.43 | 715.05 K | $4.55 B |
| 04/17/2025 | $86.42 | $85.58 (-0.97%) | $86.48 | $85.04 | 519.80 K | $4.54 B |
| 04/16/2025 | $84.94 | $85.52 (0.68%) | $86.49 | $83.04 | 465.80 K | $4.54 B |
| 04/15/2025 | $87.86 | $86.95 (-1.04%) | $88.61 | $86.86 | 458.30 K | $4.62 B |
| 04/14/2025 | $88.38 | $87.41 (-1.1%) | $88.98 | $86.00 | 755.62 K | $4.64 B |
| 04/11/2025 | $84.85 | $86.27 (1.67%) | $87.40 | $82.02 | 879.22 K | $4.58 B |
| 04/10/2025 | $87.00 | $84.85 (-2.47%) | $87.88 | $81.67 | 829.60 K | $4.50 B |
| 04/09/2025 | $77.94 | $90.23 (15.77%) | $90.89 | $76.70 | 1.42 M | $4.79 B |
| 04/08/2025 | $84.85 | $77.43 (-8.74%) | $85.55 | $75.83 | 960.33 K | $4.11 B |
| 04/07/2025 | $80.33 | $82.93 (3.24%) | $88.42 | $78.50 | 1.32 M | $4.40 B |
| 04/04/2025 | $85.06 | $83.23 (-2.15%) | $86.65 | $82.16 | 1.09 M | $4.42 B |
| 04/03/2025 | $94.94 | $88.85 (-6.41%) | $95.16 | $88.42 | 1.06 M | $4.72 B |
| 04/02/2025 | $98.48 | $98.58 (0.1%) | $99.97 | $98.03 | 479.53 K | $5.23 B |
| 04/01/2025 | $99.29 | $99.83 (0.54%) | $100.63 | $98.02 | 401.40 K | $5.30 B |
| 03/31/2025 | $98.07 | $99.66 (1.62%) | $99.92 | $96.01 | 550.84 K | $5.29 B |
| 03/28/2025 | $102.36 | $99.51 (-2.78%) | $102.83 | $99.02 | 443.65 K | $5.28 B |
| 03/27/2025 | $103.07 | $103.26 (0.18%) | $104.31 | $101.98 | 535.10 K | $5.48 B |
| 03/26/2025 | $102.81 | $103.31 (0.49%) | $104.62 | $102.68 | 363.40 K | $5.48 B |
| 03/25/2025 | $102.25 | $102.66 (0.4%) | $103.72 | $101.74 | 336.54 K | $5.45 B |
| 03/24/2025 | $101.59 | $102.58 (0.97%) | $103.24 | $101.48 | 419.00 K | $5.45 B |
| 03/21/2025 | $98.57 | $99.79 (1.24%) | $100.10 | $97.27 | 2.45 M | $5.30 B |
| 03/20/2025 | $99.58 | $99.87 (0.29%) | $100.97 | $99.19 | 408.64 K | $5.30 B |
| 03/19/2025 | $100.70 | $101.05 (0.35%) | $102.33 | $100.22 | 340.10 K | $5.36 B |
| 03/18/2025 | $99.66 | $100.86 (1.2%) | $101.68 | $98.93 | 407.70 K | $5.35 B |
| 03/17/2025 | $99.62 | $100.33 (0.71%) | $101.13 | $98.78 | 493.31 K | $5.33 B |
| 03/14/2025 | $99.61 | $99.82 (0.21%) | $100.73 | $99.00 | 455.60 K | $5.30 B |
| 03/13/2025 | $98.14 | $98.34 (0.2%) | $100.34 | $97.62 | 552.44 K | $5.22 B |
| 03/12/2025 | $103.23 | $97.89 (-5.17%) | $103.74 | $97.74 | 1.07 M | $5.20 B |
| 03/11/2025 | $104.73 | $101.79 (-2.81%) | $104.73 | $98.83 | 797.30 K | $5.40 B |
| 03/10/2025 | $106.93 | $104.77 (-2.02%) | $108.84 | $104.04 | 734.14 K | $5.56 B |
| 03/07/2025 | $103.77 | $108.92 (4.96%) | $109.30 | $103.50 | 622.64 K | $5.78 B |
| 03/06/2025 | $103.62 | $102.95 (-0.65%) | $104.63 | $102.33 | 504.80 K | $5.46 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.
