If you invested $1000 in Cirrus Logic, Inc. (0HYI.L) since IPO date, it would be worth $2,328.74 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,527.22, while $1000 invested 1 year ago would be worth $936.51. This corresponds to total returns of 132.87%, 52.72%, -6.35%, respectively, with annualized returns of 10.21%, 8.85%, -6.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 123 | 120.07 | 120.07 | 123.39 | 118 | 545 |
| September 30, 2026 | 120.8 | 120.49 | 120.49 | 122 | 119.05 | 137 |
| September 29, 2026 | 119.8 | 120.77 | 120.77 | 123 | 118.75 | 221 |
| September 28, 2026 | 119 | 118.88 | 118.88 | 121.59 | 116.87 | 242 |
| September 25, 2026 | 122 | 120.27 | 120.27 | 122 | 117.8 | 42 |
| September 24, 2026 | 119.37 | 118.12 | 118.12 | 122 | 117.84 | 358 |
| September 23, 2026 | 120.38 | 120.24 | 120.24 | 121.23 | 119.23 | 310 |
| September 22, 2026 | 119 | 120.03 | 120.03 | 121 | 119 | 70 |
| September 21, 2026 | 120.18 | 120.13 | 120.13 | 123.19 | 117.77 | 51 |
| September 18, 2026 | 121 | 118.57 | 118.57 | 121.59 | 118.57 | 296 |
| September 17, 2026 | 120.19 | 121.19 | 121.19 | 121.37 | 118.51 | 360 |
| September 16, 2026 | 125.26 | 118.64 | 118.64 | 125.26 | 118.57 | 643 |
| September 15, 2026 | 118.55 | 124.2 | 124.2 | 124.75 | 117.2 | 893 |
| September 11, 2026 | 118.99 | 120.33 | 120.33 | 120.5 | 116.95 | 1,256 |
| September 10, 2026 | 109.5 | 115.1 | 115.1 | 115.4 | 108.2 | 7,389 |
| September 09, 2026 | 110.76 | 109.9 | 109.9 | 112.45 | 108.37 | 331 |
| September 08, 2026 | 114.22 | 111.46 | 111.46 | 117.55 | 110.86 | 1,200 |
| September 04, 2026 | 114.59 | 112.78 | 112.78 | 114.82 | 111.7 | 169 |
| September 03, 2026 | 115 | 113.25 | 113.25 | 115 | 110 | 701 |
| September 02, 2026 | 109.8 | 114.36 | 114.36 | 114.36 | 109.25 | 1,304 |
| September 01, 2026 | 109.83 | 108.64 | 108.64 | 111.5 | 106.52 | 456 |
| August 28, 2026 | 110.85 | 108.76 | 108.76 | 111.2 | 108.31 | 1,279 |
| August 27, 2026 | 114 | 110.03 | 110.03 | 114 | 108.81 | 713 |
| August 26, 2026 | 114 | 110.92 | 110.92 | 114 | 110.07 | 1,380 |
| August 25, 2026 | 111.71 | 110.86 | 110.86 | 113.99 | 110.6 | 482 |
| August 24, 2026 | 115 | 112.28 | 112.28 | 115.33 | 111.81 | 1,214 |
| August 21, 2026 | 120 | 114.99 | 114.99 | 121.1 | 114.7 | 297 |
| August 20, 2026 | 118.36 | 116.72 | 116.72 | 119.87 | 116.72 | 43 |
| August 19, 2026 | 121.2 | 118.23 | 118.23 | 121.2 | 116 | 288 |
| August 18, 2026 | 121.25 | 117.13 | 117.13 | 121.25 | 115.87 | 297 |
| August 17, 2026 | 124.99 | 120.5 | 120.5 | 124.99 | 120 | 206 |
| August 14, 2026 | 122 | 120.84 | 120.84 | 123.16 | 120.55 | 570 |
| August 13, 2026 | 125.5 | 121.81 | 121.81 | 125.67 | 120.5 | 496 |
| August 12, 2026 | 127 | 122.42 | 122.42 | 128 | 121.19 | 450 |
| August 11, 2026 | 124.07 | 121.65 | 121.65 | 125.72 | 121.21 | 410 |
| August 10, 2026 | 124.95 | 122.53 | 122.53 | 126.17 | 121.9 | 113 |
| August 07, 2026 | 125 | 123.56 | 123.56 | 127 | 122.76 | 220 |
| August 06, 2026 | 126 | 122.84 | 122.84 | 128.61 | 119.98 | 1,415 |
| August 05, 2026 | 131.59 | 130.03 | 130.03 | 134.76 | 129.87 | 344 |
| August 04, 2026 | 130.66 | 133.08 | 133.08 | 133.08 | 127.05 | 679 |
| August 03, 2026 | 129.34 | 127.29 | 127.29 | 131.6 | 125.95 | 641 |
| July 31, 2026 | 134.58 | 129.68 | 129.68 | 136.17 | 127.77 | 218 |
| July 30, 2026 | 141.75 | 133.56 | 133.56 | 141.75 | 133.34 | 112 |
| July 29, 2026 | 134.14 | 134.67 | 134.67 | 136.66 | 131.18 | 75 |
| July 28, 2026 | 136.12 | 135.06 | 135.06 | 137.26 | 129.86 | 30 |
| July 27, 2026 | 134 | 135.07 | 135.07 | 135.98 | 132.75 | 59 |
| July 23, 2026 | 140 | 132.59 | 132.59 | 140 | 132.05 | 174 |
| July 22, 2026 | 139.37 | 138.76 | 138.76 | 140.68 | 136.41 | 78 |
| July 21, 2026 | 137.75 | 139.98 | 139.98 | 141.4 | 137.5 | 405 |
| July 20, 2026 | 141.3 | 138.14 | 138.14 | 141.3 | 137.03 | 174 |
| July 17, 2026 | 137 | 137.16 | 137.16 | 138.48 | 129.86 | 69 |
| July 16, 2026 | 143.37 | 134.98 | 134.98 | 143.37 | 132.23 | 117 |
| July 15, 2026 | 138.25 | 138.65 | 138.65 | 142.41 | 136 | 67 |
| July 14, 2026 | 150.01 | 139.16 | 139.16 | 151 | 138.87 | 109 |
| July 13, 2026 | 148.61 | 147.3 | 147.3 | 150 | 145.01 | 67 |
| July 10, 2026 | 148.51 | 150.4 | 150.4 | 152.03 | 148 | 115 |
| July 09, 2026 | 151.37 | 152.08 | 152.08 | 155.3 | 147.51 | 362 |
| July 08, 2026 | 143.92 | 148.15 | 148.15 | 150 | 140 | 708 |
| July 07, 2026 | 147.34 | 147.95 | 147.95 | 149 | 142.92 | 99 |
| July 06, 2026 | 150 | 149.33 | 149.33 | 151.02 | 146 | 297 |