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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	115	116.31	116.31	117.76	115	48
November 18, 2025	114.65	116.06	116.06	116.06	114.37	7,431
November 17, 2025	118.22	116.87	116.87	119.29	116.87	96
November 14, 2025	117.19	120.21	120.21	120.21	117.19	87
November 13, 2025	121.54	120.85	120.85	123.21	120.68	46
November 12, 2025	120.42	122.54	122.54	123.58	120.42	572
November 11, 2025	119.99	120.74	120.74	120.74	119.21	56
November 10, 2025	120.35	119.8	119.8	121.73	119.23	288
November 07, 2025	116.34	116.97	116.97	118.72	116.01	109
November 06, 2025	121.08	119.86	119.86	121.65	119.49	96
November 05, 2025	125.76	116.9	116.9	130.62	116.9	658
November 04, 2025	131.24	129.1	129.1	131.24	128.77	17,375
November 03, 2025	131	131.48	131.48	131.87	130.5	17,343
October 31, 2025	133.04	133.71	132.51	134.41	131.81	617
October 30, 2025	130.74	134.42	134.42	134.42	130.74	178
October 29, 2025	136.07	133.42	133.42	136.82	133.42	147
October 28, 2025	128.97	135.47	135.47	136.1	128.97	775
October 27, 2025	132.26	133	133	133.25	131.01	488
October 24, 2025	132.78	130.99	130.81	132.91	130.34	133
October 23, 2025	124.17	130.77	130.87	131.21	124.17	58
October 22, 2025	128	127.44	127.44	129.49	127.44	314
October 21, 2025	130.34	130.69	130.69	130.96	128.9	120
October 20, 2025	129.28	130.54	130.54	130.69	126.17	117
October 17, 2025	123.41	123.42	124.23	125.45	123.23	24
October 16, 2025	122.51	123.95	123.95	124.9	122.51	299
October 15, 2025	123.2	122.6	122.6	123.4	122.1	142
October 14, 2025	119.94	120.17	120.17	120.17	118	59
October 13, 2025	119	119.58	119.58	119.83	117.8	135
October 10, 2025	123.87	119.44	119.44	125.47	119.42	487
October 09, 2025	126.7	123.51	123.51	126.7	123.51	222
October 08, 2025	123	126.98	126.98	127.32	123	1,811
October 07, 2025	127.01	129	129	129.48	124.12	175
October 06, 2025	128.9	128.34	128.34	129.2	127.76	119
October 03, 2025	129	128.26	127.98	129	125.54	442
October 02, 2025	126.03	128.21	128.21	128.88	126.03	597
October 01, 2025	125	124.15	123.86	126	123.2	18
September 30, 2025	123.04	125.68	125.68	125.68	123.04	52
September 29, 2025	127.54	124.99	124.99	127.54	124.58	84
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

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