Cirrus Logic, Inc. - 0HYI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	127	126.87	126.55	127	125	69
September 25, 2025	125.58	122.97	122.97	125.58	122.97	20
September 24, 2025	126.75	126.79	126.79	127.83	126	75
September 23, 2025	127.22	126.05	126.05	128.39	125.63	774
September 22, 2025	120.6	126.76	126.76	127.55	120.15	723
September 19, 2025	122.22	119.85	119.85	122.68	118.86	749
September 18, 2025	120.77	122.03	122.03	122.03	120.01	105
September 17, 2025	118.2	119.09	119.09	119.16	117.5	59
September 16, 2025	116.84	117.44	117.44	118.37	116.06	51
September 15, 2025	117.3	117.87	117.87	118.27	116.51	255
September 12, 2025	115.99	116.95	116.95	116.95	115.18	106
September 11, 2025	114.28	115	115	115	113.28	112
September 10, 2025	116.38	110.45	110.45	116.38	109.85	270
September 09, 2025	117.82	116.44	116.44	117.82	116	68
September 08, 2025	117.05	116.89	116.89	117.05	115.84	44
September 05, 2025	116.12	116.47	116.5	117.63	115.42	70
September 04, 2025	113.22	114.59	114.54	114.62	111.47	7
September 03, 2025	113.47	113.47	113.47	113.47	113.47	18
September 02, 2025	111.96	112.11	112.11	112.5	111.33	1,778
August 29, 2025	114.78	115.2	115.2	115.99	114.78	51
August 28, 2025	117	116.52	116.52	118.18	115.99	94
August 27, 2025	116	116.71	116.71	117.57	115.99	56
August 26, 2025	117	117.73	117.73	118.51	115.02	54
August 22, 2025	115.62	118.27	118.27	118.27	113.99	71
August 21, 2025	111.98	112.41	112.41	113.44	111.61	1,380
August 20, 2025	113.7	112.54	112.54	113.72	110.78	52
August 19, 2025	113.33	112.89	112.89	114	112.75	116
August 18, 2025	111.99	112.85	112.85	112.85	110.6	22
August 15, 2025	112.36	110.74	110.74	112.82	110.74	45
August 14, 2025	108.1	110.63	110.63	111.45	107.64	42
August 13, 2025	108.98	109.4	109.4	109.93	108.1	76
August 12, 2025	106.27	108.25	108.25	108.34	104.51	49
August 11, 2025	104.07	104.83	104.83	105.83	103.83	66
August 08, 2025	100.61	102.8	102.8	102.8	99.53	89
August 07, 2025	99.7	99.21	99.21	100.83	98.81	87
August 06, 2025	107.58	98.39	98.39	107.58	92	825
August 05, 2025	107	104.96	104.96	107.2	104.13	92
August 04, 2025	101.07	102.57	102.57	104.88	101.07	86
August 01, 2025	96.47	100.38	100.38	101.05	96.47	238
July 31, 2025	103.67	102.37	102.37	103.94	101.04	84
July 30, 2025	106.27	104.89	104.89	106.33	104.87	98
July 29, 2025	104.86	104.1	104.1	105.93	103.87	159
July 28, 2025	102.05	101.93	101.93	103.46	101.3	117
July 25, 2025	100.49	99.85	99.85	100.49	99.73	64
July 24, 2025	102.5	102.01	102.43	102.5	101.14	35
July 23, 2025	104.34	101.84	101.84	104.34	101.69	44
July 22, 2025	104	103.86	103.86	104.7	103.86	15
July 21, 2025	105.34	105	105	105.39	103.38	38
July 18, 2025	104.26	103.68	103.68	104.3	102.88	30
July 17, 2025	101.88	103.01	103.01	103.38	101.05	37
July 16, 2025	102.35	102.27	102.27	102.49	100.77	105
July 15, 2025	105.95	103.5	103.5	106	103.44	6,161
July 14, 2025	103.41	103.23	103.23	104	102.34	64
July 11, 2025	104.51	104.52	104.52	105.5	104.11	191
July 10, 2025	105.65	106.72	106.72	106.72	104.62	28
July 09, 2025	106.94	108.16	108.16	108.49	102.47	30
July 08, 2025	107.76	108.48	108.48	109	106.47	18
July 07, 2025	107.31	108.78	108.78	109.26	107.31	98
July 03, 2025	110.99	110.28	110.28	111.32	109.8	44
July 02, 2025	109.15	108.13	108.13	109.53	107.8	56

Cirrus Logic, Inc. (0HYI.L) LSE