Cirrus Logic, Inc. - Common Stock (CRUS)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	98.48	99.97	98.03	98.58	479,526	98.58
4/01/2025	99.29	100.63	98.02	99.83	401,354	99.83
3/31/2025	98.07	99.92	96.01	99.66	550,839	99.66
3/28/2025	102.36	102.83	99.02	99.51	443,648	99.51
3/27/2025	103.07	104.31	101.98	103.26	535,071	103.26
3/26/2025	102.81	104.61	102.67	103.31	363,351	103.31
3/25/2025	102.25	103.72	101.74	102.66	336,541	102.66
3/24/2025	101.59	103.24	101.47	102.58	418,998	102.58
3/21/2025	98.57	100.10	97.27	99.79	2,452,192	99.79
3/20/2025	99.58	100.97	99.19	99.87	408,638	99.87
3/19/2025	100.70	102.33	100.22	101.05	340,090	101.05
3/18/2025	99.66	101.67	98.93	100.86	407,672	100.86
3/17/2025	99.62	101.13	98.78	100.33	493,306	100.33
3/14/2025	99.61	100.73	99.00	99.82	455,593	99.82
3/13/2025	98.14	100.34	97.62	98.34	552,311	98.34
3/12/2025	103.23	103.74	97.74	97.89	1,068,269	97.89
3/11/2025	104.73	104.73	98.83	101.79	797,287	101.79
3/10/2025	106.93	108.84	104.04	104.77	734,133	104.77
3/07/2025	103.77	109.30	103.50	108.92	622,640	108.92
3/06/2025	103.62	104.63	102.33	102.95	504,772	102.95
3/05/2025	103.50	105.57	102.58	105.39	418,970	105.39
3/04/2025	101.26	105.03	101.22	103.17	566,253	103.17
3/03/2025	104.51	105.89	100.94	101.68	512,337	101.68
2/28/2025	102.40	104.25	101.23	104.21	636,065	104.21
2/27/2025	109.07	109.89	102.35	102.40	756,631	102.40
2/26/2025	107.39	111.41	107.14	109.83	597,438	109.83
2/25/2025	108.27	110.35	107.29	107.48	735,747	107.48
2/24/2025	108.85	110.58	107.65	108.60	505,214	108.60
2/21/2025	111.46	111.54	108.20	109.07	787,450	109.07
2/20/2025	111.99	112.43	110.28	111.30	574,144	111.30
2/19/2025	111.70	113.14	111.05	111.40	578,105	111.40
2/18/2025	109.27	111.33	109.12	111.20	870,376	111.20
2/14/2025	107.47	110.49	106.99	109.06	748,463	109.06
2/13/2025	104.02	107.19	104.02	106.95	844,910	106.95
2/12/2025	101.95	103.86	100.77	103.79	634,401	103.79
2/11/2025	103.57	105.92	103.44	103.51	500,766	103.51
2/10/2025	106.87	107.73	102.81	104.39	1,051,235	104.39
2/07/2025	104.84	107.46	104.69	106.77	1,261,331	106.77
2/06/2025	107.85	108.15	101.43	104.41	1,532,321	104.41
2/05/2025	112.00	112.48	102.27	109.34	1,862,718	109.34
2/04/2025	98.81	104.12	98.24	101.39	1,167,186	101.39
2/03/2025	97.81	100.05	95.25	99.30	1,048,041	99.30
1/31/2025	100.94	102.63	99.03	100.44	901,680	100.44
1/30/2025	98.91	100.27	98.22	99.29	683,970	99.29
1/29/2025	100.75	101.87	97.66	98.14	720,977	98.14
1/28/2025	98.79	101.26	97.43	100.92	897,440	100.92
1/27/2025	99.75	102.07	98.98	99.42	645,464	99.42
1/24/2025	101.30	101.64	100.18	101.41	747,156	101.41
1/23/2025	99.02	101.22	98.19	101.08	561,651	101.08
1/22/2025	100.19	101.14	98.61	100.30	485,140	100.30
1/21/2025	101.42	101.58	99.24	100.25	618,308	100.25
1/17/2025	102.78	103.06	100.00	101.00	667,541	101.00
1/16/2025	102.50	102.61	100.78	100.85	402,995	100.85
1/15/2025	103.15	104.23	101.82	101.91	444,543	101.91
1/14/2025	101.47	102.11	99.86	101.34	537,906	101.34
1/13/2025	100.29	100.96	98.80	99.93	652,010	99.93
1/10/2025	103.62	104.57	99.66	101.14	655,989	101.14
1/08/2025	104.38	105.28	101.35	105.20	635,831	105.20
1/07/2025	103.90	105.84	103.16	105.20	808,467	105.20
1/06/2025	101.74	104.49	101.74	102.48	696,576	102.48
1/03/2025	99.54	100.94	98.29	100.79	753,048	100.79