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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	104.05	105.65	105.65	108.64	103.82	83
June 30, 2025	106.29	105.49	105.49	106.96	104.85	166
June 27, 2025	108	107.32	107.43	108.51	106.31	526
June 26, 2025	108	108.1	108.1	108.5	106.85	55
June 25, 2025	107.63	106.93	106.93	107.7	105.46	145
June 24, 2025	107	107.82	107.82	108.33	106.38	57
June 23, 2025	105.23	104.33	104.33	105.34	103.85	77
June 20, 2025	105.29	103.19	104.58	105.89	102.69	272
June 18, 2025	103.49	104.46	104.46	105.2	103.07	26
June 17, 2025	102.74	103.49	103.49	103.89	102.31	29
June 16, 2025	101.51	102.13	102.13	102.45	101.51	43
June 13, 2025	101.8	102.14	102.14	102.47	101.18	177
June 12, 2025	102.02	102.3	102.3	102.87	101.45	30
June 11, 2025	106.06	103.52	103.52	106.24	103.18	45
June 10, 2025	104	105.6	105.6	105.81	102.85	201
June 09, 2025	100.9	102.4	102.4	103.25	100.9	239
June 06, 2025	101.05	100.78	100.78	101.84	100.07	32
June 05, 2025	102.57	101.22	101.22	102.57	100.67	129
June 04, 2025	100.66	100.9	100.9	101.73	100.05	102
June 03, 2025	96.87	100.12	100.12	100.17	96.87	89
June 02, 2025	96.42	97.58	97.58	98.5	96.42	652
May 30, 2025	99.79	97.58	97.58	99.79	96.92	230
May 29, 2025	102.49	100.85	100.85	102.49	99.89	94
May 28, 2025	102.48	100.82	100.82	102.84	100.82	37
May 27, 2025	101.1	102.04	102.04	102.04	100.96	119
May 23, 2025	99.59	99.7	99.7	100.14	98.74	16
May 22, 2025	104.4	103.45	103.45	105.2	102.98	52

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