Qorvo, Inc. (QRVO)
NASDAQ: QRVO · Real-Time Price · USD
78.04
+0.40 (0.52%)
At close: Mar 9, 2026, 4:00 PM EDT
77.98
-0.06 (-0.08%)
After-hours: Mar 9, 2026, 6:22 PM EDT
Qorvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.55 | 78.28 | 74.92 | 78.04 | 78.04 | 0.52% | 1,527,674 |
| Mar 6, 2026 | 78.50 | 78.80 | 77.29 | 77.64 | 77.64 | -2.23% | 957,379 |
| Mar 5, 2026 | 79.46 | 80.48 | 78.98 | 79.41 | 79.41 | -0.06% | 1,380,114 |
| Mar 4, 2026 | 81.27 | 81.56 | 79.35 | 79.46 | 79.46 | -2.23% | 1,247,353 |
| Mar 3, 2026 | 80.82 | 81.57 | 79.93 | 81.27 | 81.27 | -0.79% | 1,610,061 |
| Mar 2, 2026 | 81.17 | 82.63 | 80.90 | 81.92 | 81.92 | -1.18% | 1,368,997 |
| Feb 27, 2026 | 81.91 | 82.93 | 80.85 | 82.90 | 82.90 | 0.53% | 1,393,314 |
| Feb 26, 2026 | 82.66 | 83.73 | 81.38 | 82.46 | 82.46 | 0.12% | 1,855,534 |
| Feb 25, 2026 | 83.96 | 84.01 | 82.03 | 82.36 | 82.36 | -0.99% | 1,174,317 |
| Feb 24, 2026 | 83.07 | 84.70 | 82.95 | 83.18 | 83.18 | 0.87% | 1,157,794 |
| Feb 23, 2026 | 82.24 | 82.73 | 81.19 | 82.46 | 82.46 | 0.27% | 979,748 |
| Feb 20, 2026 | 80.58 | 82.86 | 80.46 | 82.24 | 82.24 | 1.14% | 1,082,314 |
| Feb 19, 2026 | 83.44 | 84.27 | 81.27 | 81.31 | 81.31 | -3.27% | 942,680 |
| Feb 18, 2026 | 84.54 | 84.80 | 83.01 | 84.06 | 84.06 | -0.27% | 1,311,805 |
| Feb 17, 2026 | 83.06 | 85.03 | 83.06 | 84.29 | 84.29 | -0.18% | 1,005,822 |
| Feb 13, 2026 | 82.76 | 84.53 | 81.72 | 84.44 | 84.44 | 1.86% | 1,045,869 |
| Feb 12, 2026 | 85.56 | 85.94 | 82.51 | 82.90 | 82.90 | -3.40% | 891,723 |
| Feb 11, 2026 | 84.90 | 86.15 | 84.55 | 85.82 | 85.82 | 1.79% | 850,562 |
| Feb 10, 2026 | 83.27 | 85.50 | 83.10 | 84.31 | 84.31 | 1.38% | 852,829 |
| Feb 9, 2026 | 83.05 | 84.30 | 83.05 | 83.16 | 83.16 | -0.67% | 1,242,619 |
| Feb 6, 2026 | 83.04 | 84.22 | 82.77 | 83.72 | 83.72 | 1.21% | 1,630,995 |
| Feb 5, 2026 | 79.80 | 83.27 | 79.80 | 82.72 | 82.72 | 2.19% | 2,057,899 |
| Feb 4, 2026 | 80.38 | 83.32 | 79.18 | 80.95 | 80.95 | 2.73% | 2,362,789 |
| Feb 3, 2026 | 79.72 | 80.13 | 77.59 | 78.80 | 78.80 | -1.28% | 2,025,292 |
| Feb 2, 2026 | 77.98 | 80.18 | 77.67 | 79.82 | 79.82 | 2.19% | 1,394,560 |
| Jan 30, 2026 | 77.59 | 78.24 | 77.06 | 78.11 | 78.11 | - | 1,803,790 |
| Jan 29, 2026 | 77.85 | 78.51 | 76.54 | 78.11 | 78.11 | 1.20% | 2,006,980 |
| Jan 28, 2026 | 76.63 | 80.47 | 75.71 | 77.18 | 77.18 | -6.80% | 5,728,559 |
| Jan 27, 2026 | 82.32 | 83.58 | 81.61 | 82.81 | 82.81 | 0.38% | 2,179,280 |
| Jan 26, 2026 | 80.84 | 82.55 | 80.14 | 82.50 | 82.50 | 1.97% | 1,104,946 |
| Jan 23, 2026 | 81.42 | 82.21 | 80.10 | 80.91 | 80.91 | -0.83% | 1,540,237 |
| Jan 22, 2026 | 81.41 | 84.67 | 80.94 | 81.59 | 81.59 | 0.79% | 1,704,423 |
| Jan 21, 2026 | 80.65 | 81.47 | 80.04 | 80.95 | 80.95 | 1.38% | 599,266 |
| Jan 20, 2026 | 79.12 | 80.84 | 78.82 | 79.85 | 79.85 | -0.32% | 1,070,742 |
| Jan 16, 2026 | 81.00 | 81.74 | 80.04 | 80.11 | 80.11 | -0.66% | 605,717 |
| Jan 15, 2026 | 82.38 | 82.43 | 79.76 | 80.64 | 80.64 | -1.60% | 821,661 |
| Jan 14, 2026 | 79.96 | 81.99 | 79.96 | 81.95 | 81.95 | 2.07% | 601,647 |
| Jan 13, 2026 | 81.28 | 81.31 | 79.90 | 80.29 | 80.29 | -0.21% | 740,309 |
| Jan 12, 2026 | 81.61 | 81.61 | 79.64 | 80.46 | 80.46 | -1.61% | 1,042,162 |
| Jan 9, 2026 | 83.22 | 83.89 | 81.69 | 81.78 | 81.78 | -1.33% | 1,462,545 |
| Jan 8, 2026 | 80.17 | 84.26 | 79.90 | 82.88 | 82.88 | 1.71% | 1,028,007 |
| Jan 7, 2026 | 87.50 | 88.09 | 79.71 | 81.49 | 81.49 | -7.52% | 2,886,126 |
| Jan 6, 2026 | 87.87 | 89.37 | 87.53 | 88.12 | 88.12 | 1.22% | 1,113,342 |
| Jan 5, 2026 | 87.44 | 88.26 | 86.81 | 87.06 | 87.06 | 0.92% | 797,430 |
| Jan 2, 2026 | 85.40 | 87.07 | 85.08 | 86.27 | 86.27 | 2.08% | 1,005,290 |
| Dec 31, 2025 | 85.71 | 85.90 | 84.50 | 84.51 | 84.51 | -1.51% | 579,316 |
| Dec 30, 2025 | 85.46 | 85.90 | 85.28 | 85.81 | 85.81 | 0.41% | 555,390 |
| Dec 29, 2025 | 85.45 | 86.31 | 85.25 | 85.46 | 85.46 | -0.77% | 587,363 |
| Dec 26, 2025 | 86.14 | 86.54 | 85.82 | 86.12 | 86.12 | -0.02% | 473,209 |
| Dec 24, 2025 | 86.40 | 86.85 | 86.07 | 86.14 | 86.14 | -0.13% | 227,066 |
| Dec 23, 2025 | 86.23 | 87.20 | 86.14 | 86.25 | 86.25 | -0.23% | 913,489 |
| Dec 22, 2025 | 86.63 | 87.50 | 86.16 | 86.45 | 86.45 | 0.96% | 710,718 |
| Dec 19, 2025 | 85.05 | 86.63 | 84.67 | 85.63 | 85.63 | 0.58% | 2,715,915 |
| Dec 18, 2025 | 86.84 | 87.61 | 84.97 | 85.14 | 85.14 | -0.91% | 930,249 |
| Dec 17, 2025 | 86.84 | 87.92 | 85.39 | 85.92 | 85.92 | -0.75% | 824,291 |
| Dec 16, 2025 | 87.67 | 88.34 | 85.91 | 86.57 | 86.57 | -1.29% | 1,408,552 |
| Dec 15, 2025 | 88.42 | 89.15 | 87.36 | 87.70 | 87.70 | -0.42% | 850,967 |
| Dec 12, 2025 | 89.04 | 89.96 | 87.68 | 88.07 | 88.07 | -1.50% | 1,215,646 |
| Dec 11, 2025 | 88.86 | 89.56 | 88.22 | 89.41 | 89.41 | -0.26% | 671,105 |
| Dec 10, 2025 | 88.79 | 90.30 | 88.54 | 89.64 | 89.64 | 0.61% | 1,377,045 |
| Dec 9, 2025 | 89.12 | 90.14 | 88.70 | 89.10 | 89.10 | -0.34% | 968,642 |
| Dec 8, 2025 | 90.49 | 90.94 | 89.21 | 89.40 | 89.40 | -0.62% | 844,973 |
| Dec 5, 2025 | 88.83 | 90.40 | 88.83 | 89.96 | 89.96 | 1.11% | 771,075 |
| Dec 4, 2025 | 89.36 | 90.71 | 88.55 | 88.97 | 88.97 | -0.44% | 608,681 |
| Dec 3, 2025 | 88.25 | 90.06 | 87.89 | 89.36 | 89.36 | 1.26% | 754,882 |
| Dec 2, 2025 | 86.41 | 88.74 | 85.82 | 88.25 | 88.25 | 2.92% | 716,087 |
| Dec 1, 2025 | 85.47 | 86.63 | 85.03 | 85.75 | 85.75 | -0.16% | 1,529,836 |
| Nov 28, 2025 | 85.55 | 86.53 | 85.44 | 85.89 | 85.89 | 0.32% | 304,797 |
| Nov 26, 2025 | 85.00 | 86.99 | 84.80 | 85.62 | 85.62 | 1.39% | 1,420,205 |
| Nov 25, 2025 | 82.89 | 84.84 | 82.48 | 84.45 | 84.45 | 1.69% | 1,336,101 |
| 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% | 2,122,707 |
| Nov 20, 2025 | 82.20 | 82.78 | 78.70 | 79.25 | 79.25 | -2.89% | 3,328,918 |
| 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 |