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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	139.58	142.02	142.02	143.79	139.58	599
February 19, 2026	145	138.49	138.49	145.98	137.77	248
February 18, 2026	144.52	145.14	145.14	146	144.52	2,912
February 17, 2026	146.45	145.78	145.78	146.66	142.7	325
February 13, 2026	142.03	144.42	144.42	145.53	140.01	118
February 12, 2026	141.56	142.68	142.68	143.99	140	108
February 11, 2026	141	142.49	142.49	145.45	141	123
February 10, 2026	142	142.15	142.15	142.15	139	214
February 09, 2026	138.61	141.9	141.9	144	138.61	74
February 06, 2026	140.5	143.48	143.48	144.21	139.54	1,141
February 05, 2026	134.11	140.07	140.07	140.07	132.93	146
February 04, 2026	126.18	138.04	138.04	139.06	126.15	1,034
February 03, 2026	131	127.55	127.55	132	124.64	173
February 02, 2026	126.15	131.63	131.63	132.64	126.15	195
January 30, 2026	129.82	129.44	129.44	131.18	129.44	107
January 29, 2026	129.28	127.34	127.34	129.72	125.4	170
January 28, 2026	128.23	130.54	130.54	130.54	127	171
January 27, 2026	129.98	130.37	130.37	130.37	129.31	3,778
January 26, 2026	125.01	126.69	126.69	128.86	125.01	120
January 23, 2026	129.9	126.22	126.22	130.86	126.12	143
January 22, 2026	132.89	130.41	130.41	133.33	130.41	118
January 21, 2026	127.26	130.68	130.68	132.35	126.07	570
January 20, 2026	123.15	122.5	122.5	127.07	122.25	234
January 16, 2026	124.35	124.3	123.66	125.51	122.5	64
January 15, 2026	125.18	122.67	123.99	127.03	122.67	41
January 14, 2026	124	127.21	127.93	127.93	123	276
January 13, 2026	122.57	123.97	122.63	123.97	121.47	21
January 12, 2026	119.5	119.28	119.28	121.74	119.05	124
January 09, 2026	122.04	123.12	123.12	123.25	122.04	14
January 08, 2026	119.37	119.97	119.97	119.97	118.93	67
January 07, 2026	120.59	120.97	120.97	123.84	116.46	109
January 06, 2026	118.81	121.5	121.5	121.5	118.81	178
January 05, 2026	120.5	122.25	122.25	122.25	120.5	274
January 02, 2026	119.75	121.76	121.76	121.76	119.14	31
December 31, 2025	119.68	119.78	119.78	121	119.59	45
December 30, 2025	119.69	120.75	120.75	120.75	119.59	75
December 29, 2025	120.55	120.32	121.34	122.24	119.88	59
December 24, 2025	121.99	121.4	121.02	122.38	120.61	6
December 23, 2025	120.4	120.71	120.71	120.75	119.93	37
December 22, 2025	122.47	122	122	122.47	121.14	35
December 19, 2025	121.2	121.86	121.86	122.19	121.2	37
December 18, 2025	123.33	122	122	123.33	122	18
December 17, 2025	122.4	120.99	120.99	124.5	120.99	71
December 16, 2025	123.66	121.48	121.48	123.66	121	51
December 15, 2025	124.11	122.74	122.74	125	122.55	67
December 12, 2025	125.4	123.64	123.64	126.23	123.64	44
December 11, 2025	125	126.53	126.53	126.66	125	50
December 10, 2025	124.27	125.35	125.35	126.85	124.27	34
December 09, 2025	124.05	125.26	125.26	125.26	122.1	50
December 08, 2025	125	122.98	122.98	125	121.79	166
December 05, 2025	124	123.56	123.56	124	122.38	340
December 03, 2025	123.19	122.89	122.89	123.98	122	49
December 02, 2025	120	120.88	120.88	121.22	118.5	194
December 01, 2025	121	118.69	118.69	121	117.82	57
November 28, 2025	121.24	120.73	119.75	121.24	119.01	57
November 26, 2025	119.9	120.26	119.58	120.67	118.58	76
November 25, 2025	117.96	118.73	118.73	118.73	116.61	31
November 24, 2025	117.65	117.36	117.36	118.55	117.13	85
November 21, 2025	113.03	114.84	114.84	116.77	113.03	87
November 20, 2025	118	115.85	115.85	118.48	115.85	120

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