Qorvo, Inc. (QRVO)
NASDAQ: QRVO · Real-Time Price · USD
89.96
+0.99 (1.11%)
At close: Dec 5, 2025, 4:00 PM EST
90.49
+0.53 (0.59%)
After-hours: Dec 5, 2025, 7:18 PM EST
Qorvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.83 | 90.40 | 88.83 | 89.96 | 89.96 | 1.11% | 770,947 |
| Dec 4, 2025 | 89.36 | 90.71 | 88.55 | 88.97 | 88.97 | -0.44% | 608,630 |
| Dec 3, 2025 | 88.25 | 90.06 | 87.89 | 89.36 | 89.36 | 1.26% | 754,825 |
| Dec 2, 2025 | 86.41 | 88.74 | 85.82 | 88.25 | 88.25 | 2.92% | 715,746 |
| Dec 1, 2025 | 85.47 | 86.63 | 85.03 | 85.75 | 85.75 | -0.16% | 1,529,726 |
| Nov 28, 2025 | 85.55 | 86.53 | 85.44 | 85.89 | 85.89 | 0.32% | 304,791 |
| Nov 26, 2025 | 85.00 | 86.99 | 84.80 | 85.62 | 85.62 | 1.39% | 1,416,995 |
| Nov 25, 2025 | 82.89 | 84.84 | 82.48 | 84.45 | 84.45 | 1.69% | 1,335,735 |
| Nov 24, 2025 | 81.49 | 83.31 | 81.49 | 83.05 | 83.05 | 1.66% | 970,855 |
| Nov 21, 2025 | 79.95 | 82.76 | 79.39 | 81.69 | 81.69 | 3.08% | 2,035,017 |
| Nov 20, 2025 | 82.20 | 82.78 | 78.70 | 79.25 | 79.25 | -2.89% | 3,328,916 |
| Nov 19, 2025 | 81.23 | 82.33 | 80.80 | 81.61 | 81.61 | 0.58% | 1,579,604 |
| Nov 18, 2025 | 81.00 | 81.96 | 80.23 | 81.14 | 81.14 | -0.60% | 959,669 |
| Nov 17, 2025 | 84.56 | 84.66 | 80.78 | 81.63 | 81.63 | -3.94% | 839,925 |
| Nov 14, 2025 | 84.21 | 86.26 | 84.14 | 84.98 | 84.98 | -1.42% | 1,282,708 |
| Nov 13, 2025 | 87.06 | 88.28 | 85.85 | 86.20 | 86.20 | -1.87% | 1,009,142 |
| Nov 12, 2025 | 86.88 | 88.06 | 86.88 | 87.84 | 87.84 | 1.53% | 1,018,541 |
| Nov 11, 2025 | 87.22 | 88.56 | 86.41 | 86.52 | 86.52 | -0.41% | 1,086,238 |
| Nov 10, 2025 | 87.00 | 87.45 | 85.81 | 86.88 | 86.88 | 1.14% | 1,374,217 |
| Nov 7, 2025 | 86.75 | 86.75 | 84.30 | 85.90 | 85.90 | -1.40% | 1,670,079 |
| Nov 6, 2025 | 89.85 | 90.98 | 86.86 | 87.12 | 87.12 | -2.88% | 1,810,227 |
| Nov 5, 2025 | 87.91 | 91.37 | 87.91 | 89.70 | 89.70 | 2.47% | 1,988,585 |
| Nov 4, 2025 | 91.14 | 92.55 | 87.23 | 87.54 | 87.54 | -6.45% | 3,909,444 |
| Nov 3, 2025 | 94.59 | 95.57 | 93.34 | 93.58 | 93.58 | -1.41% | 3,168,778 |
| Oct 31, 2025 | 95.99 | 98.51 | 94.54 | 94.92 | 94.92 | -1.11% | 2,851,843 |
| Oct 30, 2025 | 95.19 | 99.29 | 94.00 | 95.99 | 95.99 | 0.53% | 2,651,978 |
| Oct 29, 2025 | 98.89 | 101.69 | 95.21 | 95.48 | 95.48 | -1.99% | 4,381,015 |
| Oct 28, 2025 | 100.50 | 106.30 | 97.31 | 97.42 | 97.42 | 5.74% | 9,398,465 |
| Oct 27, 2025 | 91.42 | 93.13 | 89.91 | 92.13 | 92.13 | 1.57% | 748,009 |
| Oct 24, 2025 | 93.33 | 93.50 | 90.64 | 90.71 | 90.71 | -1.47% | 861,755 |
| Oct 23, 2025 | 90.53 | 92.43 | 90.08 | 92.06 | 92.06 | 1.53% | 1,213,164 |
| Oct 22, 2025 | 92.08 | 92.36 | 89.15 | 90.67 | 90.67 | -3.02% | 1,295,628 |
| Oct 21, 2025 | 92.60 | 93.58 | 91.51 | 93.49 | 93.49 | 0.35% | 927,919 |
| Oct 20, 2025 | 90.33 | 94.28 | 88.20 | 93.16 | 93.16 | 1.12% | 1,166,136 |
| Oct 17, 2025 | 91.86 | 92.43 | 90.83 | 92.13 | 92.13 | 0.50% | 1,020,414 |
| Oct 16, 2025 | 90.50 | 91.75 | 89.45 | 91.68 | 91.68 | 1.90% | 724,612 |
| Oct 15, 2025 | 89.63 | 90.33 | 87.54 | 89.97 | 89.97 | 2.39% | 881,088 |
| Oct 14, 2025 | 85.60 | 88.90 | 85.60 | 87.87 | 87.87 | -0.06% | 884,589 |
| Oct 13, 2025 | 85.63 | 87.95 | 84.92 | 87.92 | 87.92 | 5.62% | 1,055,760 |
| Oct 10, 2025 | 89.46 | 90.54 | 83.12 | 83.24 | 83.24 | -7.62% | 1,253,216 |
| Oct 9, 2025 | 91.97 | 91.97 | 88.72 | 90.11 | 90.11 | -1.55% | 833,035 |
| Oct 8, 2025 | 89.67 | 91.59 | 89.42 | 91.53 | 91.53 | 2.33% | 1,071,648 |
| Oct 7, 2025 | 92.94 | 93.85 | 89.32 | 89.45 | 89.45 | -3.20% | 936,156 |
| Oct 6, 2025 | 94.65 | 95.00 | 90.71 | 92.41 | 92.41 | -1.14% | 1,368,303 |
| Oct 3, 2025 | 91.43 | 94.26 | 91.25 | 93.48 | 93.48 | 2.12% | 1,680,429 |
| Oct 2, 2025 | 91.93 | 92.79 | 90.91 | 91.54 | 91.54 | 1.18% | 1,126,108 |
| Oct 1, 2025 | 90.72 | 91.37 | 90.02 | 90.47 | 90.47 | -0.67% | 1,224,792 |
| Sep 30, 2025 | 90.29 | 92.01 | 90.03 | 91.08 | 91.08 | 0.69% | 987,121 |
| Sep 29, 2025 | 93.84 | 93.84 | 90.13 | 90.46 | 90.46 | -2.75% | 1,527,006 |
| Sep 26, 2025 | 93.36 | 93.66 | 92.28 | 93.02 | 93.02 | -0.36% | 1,005,999 |
| Sep 25, 2025 | 92.49 | 93.46 | 91.02 | 93.36 | 93.36 | 0.10% | 914,974 |
| Sep 24, 2025 | 93.61 | 95.95 | 92.95 | 93.27 | 93.27 | -0.62% | 1,682,933 |
| Sep 23, 2025 | 96.85 | 96.85 | 92.83 | 93.85 | 93.85 | -2.55% | 2,652,064 |
| Sep 22, 2025 | 92.62 | 97.02 | 92.58 | 96.31 | 96.31 | 4.90% | 3,371,336 |
| Sep 19, 2025 | 90.03 | 92.34 | 88.12 | 91.81 | 91.81 | 1.98% | 11,604,213 |
| Sep 18, 2025 | 88.94 | 90.67 | 88.30 | 90.03 | 90.03 | 2.69% | 2,139,638 |
| Sep 17, 2025 | 86.62 | 89.39 | 86.16 | 87.67 | 87.67 | 0.84% | 2,229,300 |
| Sep 16, 2025 | 87.19 | 87.79 | 86.06 | 86.94 | 86.94 | 0.61% | 1,635,344 |
| Sep 15, 2025 | 87.19 | 88.19 | 85.69 | 86.41 | 86.41 | -0.46% | 1,815,254 |
| Sep 12, 2025 | 87.26 | 87.37 | 85.84 | 86.81 | 86.81 | -0.98% | 2,045,332 |
| Sep 11, 2025 | 89.20 | 89.80 | 86.51 | 87.67 | 87.67 | -1.70% | 2,338,052 |
| Sep 10, 2025 | 90.29 | 90.29 | 85.70 | 89.19 | 89.19 | -3.17% | 2,503,248 |
| Sep 9, 2025 | 91.96 | 93.00 | 90.56 | 92.11 | 92.11 | 0.38% | 2,024,387 |
| Sep 8, 2025 | 92.40 | 92.46 | 88.68 | 91.76 | 91.76 | -1.22% | 2,743,651 |
| Sep 5, 2025 | 92.23 | 94.13 | 92.23 | 92.89 | 92.89 | 0.75% | 973,574 |
| Sep 4, 2025 | 90.69 | 92.57 | 89.39 | 92.20 | 92.20 | 1.45% | 1,493,190 |
| Sep 3, 2025 | 90.78 | 90.99 | 89.57 | 90.88 | 90.88 | 0.60% | 1,167,297 |
| Sep 2, 2025 | 89.00 | 90.41 | 88.12 | 90.34 | 90.34 | -0.40% | 1,041,063 |
| Aug 29, 2025 | 91.36 | 91.82 | 89.88 | 90.70 | 90.70 | -0.86% | 1,451,576 |
| Aug 28, 2025 | 92.02 | 92.39 | 90.92 | 91.49 | 91.49 | -0.46% | 1,453,605 |
| Aug 27, 2025 | 92.20 | 92.64 | 91.50 | 91.91 | 91.91 | -0.50% | 1,632,888 |
| Aug 26, 2025 | 92.05 | 93.38 | 91.99 | 92.37 | 92.37 | 0.27% | 1,467,600 |
| Aug 25, 2025 | 92.49 | 92.91 | 91.87 | 92.12 | 92.12 | -0.89% | 934,729 |
| Aug 22, 2025 | 89.52 | 94.05 | 89.21 | 92.95 | 92.95 | 4.36% | 1,870,892 |
| Aug 21, 2025 | 88.01 | 89.14 | 87.78 | 89.07 | 89.07 | 0.02% | 829,910 |
| Aug 20, 2025 | 89.07 | 89.26 | 87.53 | 89.05 | 89.05 | -0.55% | 1,771,005 |
| Aug 19, 2025 | 89.31 | 90.08 | 89.17 | 89.54 | 89.54 | 0.32% | 1,348,246 |
| Aug 18, 2025 | 89.06 | 89.95 | 88.49 | 89.25 | 89.25 | -0.11% | 1,149,230 |
| Aug 15, 2025 | 90.09 | 90.37 | 88.86 | 89.35 | 89.35 | -1.44% | 1,268,208 |
| Aug 14, 2025 | 88.79 | 90.91 | 88.79 | 90.66 | 90.66 | 0.58% | 1,200,269 |
| Aug 13, 2025 | 90.35 | 90.94 | 89.80 | 90.14 | 90.14 | 0.41% | 1,656,462 |
| Aug 12, 2025 | 87.34 | 89.98 | 87.04 | 89.77 | 89.77 | 3.21% | 1,501,268 |
| Aug 11, 2025 | 88.23 | 88.85 | 86.73 | 86.98 | 86.98 | -1.26% | 1,254,932 |
| Aug 8, 2025 | 88.10 | 89.32 | 87.58 | 88.09 | 88.09 | 0.62% | 1,423,942 |
| Aug 7, 2025 | 85.20 | 87.62 | 84.52 | 87.55 | 87.55 | 3.99% | 2,293,111 |
| Aug 6, 2025 | 84.89 | 84.98 | 83.56 | 84.19 | 84.19 | -0.89% | 1,245,191 |
| Aug 5, 2025 | 85.31 | 85.82 | 83.64 | 84.95 | 84.95 | -0.26% | 2,145,974 |
| Aug 4, 2025 | 84.85 | 85.25 | 84.21 | 85.17 | 85.17 | 1.26% | 1,427,312 |
| Aug 1, 2025 | 82.24 | 84.88 | 81.54 | 84.11 | 84.11 | 0.61% | 2,343,214 |
| Jul 31, 2025 | 85.49 | 85.67 | 82.61 | 83.60 | 83.60 | -3.35% | 2,447,649 |
| Jul 30, 2025 | 91.29 | 91.44 | 81.60 | 86.50 | 86.50 | 2.16% | 5,858,042 |
| Jul 29, 2025 | 84.97 | 85.54 | 83.82 | 84.67 | 84.67 | 0.42% | 4,167,589 |
| Jul 28, 2025 | 86.13 | 86.29 | 84.15 | 84.32 | 84.32 | -1.13% | 2,483,571 |
| Jul 25, 2025 | 86.00 | 86.09 | 84.75 | 85.28 | 85.28 | -1.06% | 1,868,456 |
| Jul 24, 2025 | 87.70 | 87.86 | 85.92 | 86.19 | 86.19 | -2.64% | 1,346,969 |
| Jul 23, 2025 | 88.67 | 88.94 | 86.61 | 88.53 | 88.53 | 0.83% | 1,127,381 |
| Jul 22, 2025 | 88.04 | 88.84 | 86.80 | 87.80 | 87.80 | -0.15% | 1,527,466 |
| Jul 21, 2025 | 89.18 | 90.66 | 87.88 | 87.93 | 87.93 | -0.72% | 1,243,609 |
| Jul 18, 2025 | 88.82 | 89.31 | 87.76 | 88.57 | 88.57 | -0.07% | 1,021,003 |
| Jul 17, 2025 | 88.00 | 89.17 | 87.59 | 88.63 | 88.63 | 0.72% | 1,214,296 |