Cirrus Logic, Inc. - Common Stock (CRUS)

Historical Prices For Cirrus Logic, Inc. - Common Stock (CRUS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	127.51	131.63	127.17	131.47	326,670	131.47
10/22/2025	128.85	129.97	126.63	128.92	458,259	128.92
10/21/2025	130.34	131.29	129.64	130.49	346,452	130.49
10/20/2025	127.20	131.87	127.00	131.22	528,333	131.22
10/17/2025	125.15	126.53	122.55	126.15	480,525	126.15
10/16/2025	123.51	125.02	122.64	123.23	451,544	123.23
10/15/2025	123.74	123.99	121.22	122.60	414,638	122.60
10/14/2025	118.29	122.23	118.29	120.98	308,873	120.98
10/13/2025	118.99	120.64	117.60	120.63	505,635	120.63
10/10/2025	124.58	124.88	115.54	115.68	541,027	115.68
10/09/2025	126.70	126.83	123.42	124.78	276,376	124.78
10/08/2025	124.80	127.35	124.41	126.70	375,024	126.70
10/07/2025	129.00	129.17	123.40	123.93	345,348	123.93
10/06/2025	128.90	129.56	127.50	128.03	269,987	128.03
10/03/2025	126.64	128.65	125.78	127.16	414,346	127.16
10/02/2025	127.34	129.00	126.52	126.64	556,309	126.64
10/01/2025	124.52	125.86	123.06	125.71	805,303	125.71
9/30/2025	124.00	125.97	122.78	125.29	412,033	125.29
9/29/2025	127.54	127.54	122.68	124.04	579,665	124.04
9/26/2025	125.91	127.07	125.45	126.14	326,002	126.14
9/25/2025	125.58	126.10	122.62	125.60	322,267	125.60
9/24/2025	127.06	127.99	125.64	126.37	424,680	126.37
9/23/2025	127.25	129.07	125.50	127.45	806,474	127.45
9/22/2025	120.99	128.18	120.65	127.28	847,461	127.28
9/19/2025	122.22	122.22	118.32	120.12	1,675,708	120.12
9/18/2025	121.34	122.85	120.00	122.75	657,839	122.75
9/17/2025	118.94	121.12	117.33	119.17	380,484	119.17
9/16/2025	117.29	118.90	116.25	118.74	453,073	118.74
9/15/2025	117.13	118.72	115.91	116.58	364,469	116.58
9/12/2025	115.84	117.30	115.46	116.79	693,872	116.79
9/11/2025	113.24	115.70	113.11	115.18	495,339	115.18
9/10/2025	116.20	116.65	109.88	112.67	663,413	112.67
9/09/2025	117.82	118.12	115.79	116.42	622,922	116.42
9/08/2025	116.41	117.77	115.20	117.43	614,216	117.43
9/05/2025	116.12	117.69	115.29	115.72	383,720	115.72
9/04/2025	112.56	115.33	111.00	115.26	315,033	115.26
9/03/2025	113.75	114.13	111.59	113.16	397,777	113.16
9/02/2025	112.12	113.36	111.05	113.19	417,116	113.19
8/29/2025	115.82	115.99	113.61	114.19	356,305	114.19
8/28/2025	117.92	118.00	115.25	115.36	612,962	115.36
8/27/2025	116.01	117.66	115.74	117.20	531,764	117.20
8/26/2025	115.99	118.62	115.99	116.73	1,059,062	116.73
8/25/2025	117.38	117.38	115.61	116.01	277,869	116.01
8/22/2025	114.88	118.27	114.48	117.38	385,258	117.38
8/21/2025	111.81	114.25	111.81	113.97	382,195	113.97
8/20/2025	113.41	113.60	110.90	112.82	459,899	112.82
8/19/2025	113.22	114.00	112.50	113.11	408,007	113.11
8/18/2025	110.97	113.30	110.97	112.99	623,145	112.99
8/15/2025	112.28	113.19	110.10	111.06	535,603	111.06
8/14/2025	108.54	112.35	107.39	112.12	515,313	112.12
8/13/2025	108.66	111.03	108.10	110.66	483,017	110.66
8/12/2025	105.54	108.71	104.55	108.64	546,458	108.64
8/11/2025	104.07	106.05	104.07	104.51	679,184	104.51
8/08/2025	100.35	103.98	99.78	103.82	509,177	103.82
8/07/2025	99.95	100.74	98.67	100.64	680,795	100.64
8/06/2025	107.00	107.00	92.02	97.25	1,961,819	97.25
8/05/2025	105.45	107.09	104.00	104.97	1,284,090	104.97
8/04/2025	101.57	105.69	101.43	105.58	745,428	105.58
8/01/2025	99.96	102.56	99.32	102.08	618,249	102.08
7/31/2025	102.43	103.63	100.47	100.71	420,813	100.71
7/30/2025	106.27	106.27	103.28	103.93	343,724	103.93
7/29/2025	104.86	106.00	103.57	105.07	390,073	105.07
7/28/2025	101.61	104.43	101.47	104.08	410,449	104.08
7/25/2025	100.14	101.24	99.64	101.17	457,066	101.17
7/24/2025	102.09	102.50	100.13	100.30	597,699	100.30