5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
-2.35%
3 MONTH PERFORMANCE
-1.90%
6 MONTH PERFORMANCE
+16.64%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
+16.36%
Cirrus Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $123.04 | $122.60 (-0.36%) | $123.43 | $121.37 | 106.46 K | $6.31 B |
| 01/08/2026 | $118.81 | $122.82 (3.38%) | $123.45 | $118.56 | 494.80 K | $6.29 B |
| 01/07/2026 | $122.33 | $119.71 (-2.14%) | $123.26 | $115.93 | 470.50 K | $6.13 B |
| 01/06/2026 | $118.74 | $123.06 (3.64%) | $123.75 | $118.74 | 561.04 K | $6.30 B |
| 01/05/2026 | $120.69 | $118.34 (-1.95%) | $123.00 | $117.99 | 457.70 K | $6.06 B |
| 01/02/2026 | $120.26 | $119.67 (-0.49%) | $122.03 | $119.44 | 276.24 K | $6.12 B |
| 12/31/2025 | $120.68 | $118.50 (-1.81%) | $120.72 | $118.45 | 213.70 K | $6.06 B |
| 12/30/2025 | $120.12 | $120.40 (0.23%) | $120.74 | $119.68 | 245.94 K | $6.16 B |
| 12/29/2025 | $120.78 | $120.13 (-0.54%) | $121.74 | $119.03 | 207.71 K | $6.15 B |
| 12/26/2025 | $122.03 | $120.87 (-0.95%) | $122.06 | $120.55 | 207.90 K | $6.19 B |
| 12/24/2025 | $121.56 | $121.55 (-0.01%) | $122.41 | $120.69 | 122.33 K | $6.22 B |
| 12/23/2025 | $120.21 | $121.14 (0.77%) | $121.77 | $119.71 | 255.50 K | $6.20 B |
| 12/22/2025 | $122.26 | $120.55 (-1.4%) | $122.30 | $120.08 | 342.12 K | $6.17 B |
| 12/19/2025 | $119.68 | $121.14 (1.22%) | $122.53 | $119.68 | 1.69 M | $6.20 B |
| 12/18/2025 | $122.33 | $120.00 (-1.9%) | $123.08 | $119.68 | 361.94 K | $6.14 B |
| 12/17/2025 | $121.40 | $119.99 (-1.16%) | $124.60 | $119.39 | 404.33 K | $6.14 B |
| 12/16/2025 | $122.78 | $121.13 (-1.34%) | $123.07 | $120.19 | 348.75 K | $6.20 B |
| 12/15/2025 | $124.11 | $122.25 (-1.5%) | $125.00 | $121.85 | 457.00 K | $6.26 B |
| 12/12/2025 | $126.02 | $122.52 (-2.78%) | $126.97 | $122.41 | 442.00 K | $6.27 B |
| 12/11/2025 | $126.00 | $126.02 (0.02%) | $126.89 | $124.56 | 373.10 K | $6.45 B |
| 12/10/2025 | $125.77 | $126.38 (0.49%) | $127.01 | $124.35 | 587.30 K | $6.47 B |
| 12/09/2025 | $122.54 | $125.35 (2.29%) | $126.64 | $122.24 | 545.44 K | $6.41 B |
| 12/08/2025 | $124.27 | $122.53 (-1.4%) | $125.39 | $121.94 | 381.50 K | $6.27 B |
| 12/05/2025 | $123.41 | $123.82 (0.33%) | $124.85 | $122.40 | 444.40 K | $6.34 B |
| 12/04/2025 | $122.17 | $121.88 (-0.24%) | $123.56 | $121.21 | 460.64 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 |
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.
