5 DAY PERFORMANCE
+5.51%
1 MONTH PERFORMANCE
-19.37%
3 MONTH PERFORMANCE
-16.52%
6 MONTH PERFORMANCE
-27.55%
YEAR-TO-DATE PERFORMANCE
-11.81%
1 YEAR PERFORMANCE
-6.14%
Cirrus Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $77.94 | $87.87 (12.73%) | $88.35 | $76.70 | 830,248 | $4.15 B |
| 04/08/2025 | $84.85 | $77.43 (-8.74%) | $85.55 | $75.83 | 960,298 | $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 | 479,530 | $5.23 B |
| 04/01/2025 | $99.29 | $99.83 (0.54%) | $100.63 | $98.02 | 401,400 | $5.30 B |
| 03/31/2025 | $98.07 | $99.66 (1.62%) | $99.92 | $96.01 | 550,841 | $5.29 B |
| 03/28/2025 | $102.36 | $99.51 (-2.78%) | $102.83 | $99.02 | 443,648 | $5.28 B |
| 03/27/2025 | $103.07 | $103.26 (0.18%) | $104.31 | $101.98 | 535,100 | $5.48 B |
| 03/26/2025 | $102.81 | $103.31 (0.49%) | $104.62 | $102.68 | 363,400 | $5.48 B |
| 03/25/2025 | $102.25 | $102.66 (0.4%) | $103.72 | $101.74 | 336,541 | $5.45 B |
| 03/24/2025 | $101.59 | $102.58 (0.97%) | $103.24 | $101.48 | 419,000 | $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 | 408,638 | $5.30 B |
| 03/19/2025 | $100.70 | $101.05 (0.35%) | $102.33 | $100.22 | 340,100 | $5.36 B |
| 03/18/2025 | $99.66 | $100.86 (1.2%) | $101.68 | $98.93 | 407,700 | $5.35 B |
| 03/17/2025 | $99.62 | $100.33 (0.71%) | $101.13 | $98.78 | 493,306 | $5.33 B |
| 03/14/2025 | $99.61 | $99.82 (0.21%) | $100.73 | $99.00 | 455,600 | $5.30 B |
| 03/13/2025 | $98.14 | $98.34 (0.2%) | $100.34 | $97.62 | 552,440 | $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 | 797,300 | $5.40 B |
| 03/10/2025 | $106.93 | $104.77 (-2.02%) | $108.84 | $104.04 | 734,139 | $5.56 B |
| 03/07/2025 | $103.77 | $108.92 (4.96%) | $109.30 | $103.50 | 622,639 | $5.78 B |
| 03/06/2025 | $103.62 | $102.95 (-0.65%) | $104.63 | $102.33 | 504,800 | $5.46 B |
| 03/05/2025 | $103.50 | $105.39 (1.83%) | $105.57 | $102.58 | 419,070 | $5.59 B |
| 03/04/2025 | $101.26 | $103.17 (1.89%) | $105.03 | $101.22 | 566,300 | $5.48 B |
| 03/03/2025 | $104.51 | $101.68 (-2.71%) | $105.89 | $100.95 | 512,339 | $5.40 B |
| 02/28/2025 | $102.40 | $104.21 (1.77%) | $104.25 | $101.23 | 636,100 | $5.53 B |
| 02/27/2025 | $109.07 | $102.40 (-6.12%) | $109.89 | $102.35 | 756,631 | $5.44 B |
| 02/26/2025 | $107.39 | $109.83 (2.27%) | $111.41 | $107.14 | 597,443 | $5.83 B |
| 02/25/2025 | $108.27 | $107.48 (-0.73%) | $110.35 | $107.29 | 735,757 | $5.71 B |
| 02/24/2025 | $108.85 | $108.60 (-0.23%) | $110.58 | $107.65 | 505,215 | $5.76 B |
| 02/21/2025 | $111.46 | $109.07 (-2.14%) | $111.54 | $108.20 | 787,449 | $5.79 B |
| 02/20/2025 | $111.99 | $111.30 (-0.62%) | $112.43 | $110.28 | 574,144 | $5.91 B |
| 02/19/2025 | $111.70 | $111.40 (-0.27%) | $113.14 | $111.05 | 578,107 | $5.91 B |
| 02/18/2025 | $109.27 | $111.20 (1.77%) | $111.33 | $109.12 | 870,400 | $5.90 B |
| 02/14/2025 | $107.47 | $109.06 (1.48%) | $110.49 | $106.99 | 748,500 | $5.79 B |
| 02/13/2025 | $104.02 | $106.95 (2.82%) | $107.19 | $104.02 | 844,910 | $5.68 B |
| 02/12/2025 | $101.95 | $103.79 (1.8%) | $103.86 | $100.77 | 634,401 | $5.51 B |
| 02/11/2025 | $103.57 | $103.51 (-0.06%) | $105.92 | $103.44 | 500,856 | $5.49 B |
| 02/10/2025 | $106.87 | $104.39 (-2.32%) | $107.73 | $102.81 | 1.05 M | $5.54 B |
| 02/07/2025 | $104.84 | $106.77 (1.84%) | $107.46 | $104.69 | 1.26 M | $5.67 B |
| 02/06/2025 | $107.85 | $104.41 (-3.19%) | $108.15 | $101.43 | 1.53 M | $5.54 B |
| 02/05/2025 | $112.00 | $109.34 (-2.37%) | $112.48 | $102.27 | 1.86 M | $5.80 B |
| 02/04/2025 | $98.81 | $101.39 (2.61%) | $104.12 | $98.24 | 1.17 M | $5.38 B |
| 02/03/2025 | $97.81 | $99.30 (1.52%) | $100.05 | $95.25 | 1.05 M | $5.27 B |
| 01/31/2025 | $100.94 | $100.44 (-0.5%) | $102.63 | $99.03 | 901,700 | $5.35 B |
| 01/30/2025 | $98.91 | $99.29 (0.38%) | $100.27 | $98.23 | 684,102 | $5.29 B |
| 01/29/2025 | $100.75 | $98.14 (-2.59%) | $101.87 | $97.66 | 721,000 | $5.23 B |
| 01/28/2025 | $98.79 | $100.92 (2.16%) | $101.26 | $97.43 | 897,443 | $5.38 B |
| 01/27/2025 | $99.75 | $99.42 (-0.33%) | $102.07 | $98.98 | 645,500 | $5.30 B |
| 01/24/2025 | $101.30 | $101.41 (0.11%) | $101.64 | $100.18 | 747,200 | $5.40 B |
| 01/23/2025 | $99.02 | $101.08 (2.08%) | $101.23 | $98.19 | 561,700 | $5.39 B |
| 01/22/2025 | $100.19 | $100.30 (0.11%) | $101.14 | $98.61 | 485,142 | $5.34 B |
| 01/21/2025 | $101.42 | $100.25 (-1.15%) | $101.58 | $99.24 | 618,308 | $5.34 B |
| 01/17/2025 | $102.78 | $101.00 (-1.73%) | $103.07 | $100.00 | 667,540 | $5.38 B |
| 01/16/2025 | $102.50 | $100.85 (-1.61%) | $102.61 | $100.78 | 403,000 | $5.37 B |
| 01/15/2025 | $103.15 | $101.91 (-1.2%) | $104.23 | $101.82 | 444,558 | $5.43 B |
| 01/14/2025 | $101.47 | $101.34 (-0.13%) | $102.11 | $99.87 | 537,907 | $5.40 B |
| 01/13/2025 | $100.29 | $99.93 (-0.36%) | $100.96 | $98.80 | 652,014 | $5.32 B |
| 01/10/2025 | $103.62 | $101.14 (-2.39%) | $104.57 | $99.66 | 656,000 | $5.39 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.
