Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	93.38	94.61	92.17	93.88	93.88	-1.56%	1,734,136
Jun 25, 2026	98.51	100.17	94.00	95.37	95.37	-1.86%	1,341,701
Jun 24, 2026	99.76	99.82	95.25	97.18	97.18	-2.43%	2,644,286
Jun 23, 2026	98.47	100.90	97.74	99.60	99.60	-2.33%	1,605,969
Jun 22, 2026	99.53	104.64	97.46	101.98	101.98	3.62%	2,320,143
Jun 18, 2026	96.40	98.45	93.68	98.42	98.42	3.98%	2,487,426
Jun 17, 2026	98.47	98.49	94.54	94.65	94.65	-1.98%	932,306
Jun 16, 2026	100.48	101.11	96.21	96.56	96.56	-4.66%	1,016,222
Jun 15, 2026	100.77	101.60	98.33	101.28	101.28	2.73%	850,268
Jun 12, 2026	96.96	99.08	95.96	98.59	98.59	0.95%	710,208
Jun 11, 2026	95.68	97.98	95.06	97.66	97.66	2.80%	1,262,688
Jun 10, 2026	97.64	98.44	94.91	95.00	95.00	-3.00%	1,429,645
Jun 9, 2026	100.43	101.90	93.91	97.94	97.94	-1.95%	1,526,933
Jun 8, 2026	100.85	103.41	98.63	99.89	99.89	1.64%	1,863,627
Jun 5, 2026	102.82	102.82	97.61	98.28	98.28	-5.47%	1,004,190
Jun 4, 2026	103.00	106.22	102.80	103.97	103.97	-0.73%	893,396
Jun 3, 2026	103.01	106.21	101.66	104.73	104.73	1.94%	1,064,704
Jun 2, 2026	101.99	105.16	100.66	102.74	102.74	2.77%	2,016,781
Jun 1, 2026	102.90	102.91	99.35	99.97	99.97	-3.47%	1,114,180
May 29, 2026	107.92	108.42	103.05	103.56	103.56	-2.69%	1,805,726
May 28, 2026	104.07	107.15	102.86	106.42	106.42	2.42%	1,286,624
May 27, 2026	108.50	109.49	102.90	103.91	103.91	-3.99%	1,354,145
May 26, 2026	107.26	109.03	104.51	108.23	108.23	1.69%	1,383,723
May 22, 2026	98.75	106.46	98.26	106.43	106.43	8.89%	1,497,256
May 21, 2026	98.79	98.79	95.42	97.74	97.74	-1.05%	1,212,338
May 20, 2026	95.10	99.11	94.50	98.78	98.78	4.45%	1,227,930
May 19, 2026	93.85	96.56	93.04	94.57	94.57	0.38%	1,211,982
May 18, 2026	92.86	94.80	91.94	94.21	94.21	2.12%	1,337,088
May 15, 2026	88.78	93.28	88.61	92.25	92.25	1.98%	1,033,469
May 14, 2026	91.61	91.83	90.10	90.46	90.46	-1.15%	725,093
May 13, 2026	91.94	92.16	90.47	91.51	91.51	1.98%	945,559
May 12, 2026	93.30	93.30	88.33	89.73	89.73	-3.94%	884,864
May 11, 2026	90.30	93.51	90.30	93.41	93.41	3.18%	991,283
May 8, 2026	90.76	91.14	89.41	90.53	90.53	1.75%	1,091,951
May 7, 2026	89.59	91.23	88.33	88.97	88.97	0.03%	1,432,940
May 6, 2026	93.43	93.85	86.38	88.94	88.94	-7.69%	2,429,333
May 5, 2026	92.40	96.68	92.27	96.35	96.35	4.13%	1,667,640
May 4, 2026	93.14	93.80	92.14	92.53	92.53	-1.04%	923,123
May 1, 2026	94.20	94.20	91.06	93.50	93.50	-0.76%	1,478,883
Apr 30, 2026	87.57	94.31	86.95	94.22	94.22	8.95%	1,769,759
Apr 29, 2026	85.47	87.26	85.00	86.48	86.48	1.90%	930,977
Apr 28, 2026	85.71	86.30	84.79	84.87	84.87	-1.13%	675,683
Apr 27, 2026	88.41	88.41	84.94	85.84	85.84	-2.23%	717,034
Apr 24, 2026	85.85	87.98	85.50	87.80	87.80	3.72%	1,495,549
Apr 23, 2026	85.31	85.59	83.75	84.65	84.65	-0.39%	498,755
Apr 22, 2026	85.44	85.80	84.38	84.98	84.98	2.27%	1,013,400
Apr 21, 2026	83.10	84.22	82.67	83.09	83.09	0.58%	597,863
Apr 20, 2026	79.72	82.80	79.72	82.61	82.61	0.87%	661,462
Apr 17, 2026	82.24	83.11	80.46	81.90	81.90	0.22%	1,085,858
Apr 16, 2026	81.19	82.14	80.93	81.72	81.72	0.65%	728,922
Apr 15, 2026	80.25	81.40	80.08	81.19	81.19	0.72%	474,505
Apr 14, 2026	79.63	80.84	79.49	80.61	80.61	1.05%	1,000,584
Apr 13, 2026	79.54	79.89	78.70	79.77	79.77	-0.05%	850,715
Apr 10, 2026	79.83	80.45	79.33	79.81	79.81	-0.03%	780,338
Apr 9, 2026	79.37	80.17	79.11	79.83	79.83	0.33%	1,166,591
Apr 8, 2026	79.90	80.25	78.82	79.57	79.57	2.30%	1,211,649
Apr 7, 2026	78.87	79.26	77.04	77.78	77.78	-2.08%	1,348,031
Apr 6, 2026	78.50	79.65	78.50	79.43	79.43	0.93%	793,999
Apr 2, 2026	76.79	78.86	76.18	78.70	78.70	2.11%	2,545,586
Apr 1, 2026	77.40	78.37	76.64	77.07	77.07	-0.43%	1,470,150
Mar 31, 2026	76.99	77.85	75.68	77.40	77.40	1.82%	875,045
Mar 30, 2026	77.47	77.82	75.44	76.02	76.02	-1.72%	580,793
Mar 27, 2026	80.06	80.07	76.51	77.35	77.35	-4.04%	1,148,678
Mar 26, 2026	79.53	82.00	79.17	80.61	80.61	-0.16%	910,648
Mar 25, 2026	80.59	81.25	79.92	80.74	80.74	1.38%	951,446
Mar 24, 2026	78.51	80.71	78.48	79.64	79.64	1.12%	1,386,061
Mar 23, 2026	79.05	79.88	78.24	78.76	78.76	0.77%	1,245,248
Mar 20, 2026	78.31	79.38	77.30	78.16	78.16	0.54%	3,641,476
Mar 19, 2026	76.28	78.25	76.12	77.74	77.74	0.79%	1,098,220
Mar 18, 2026	77.40	78.00	76.79	77.13	77.13	-1.06%	1,246,830
Mar 17, 2026	78.77	79.47	77.36	77.96	77.96	-0.45%	1,158,908
Mar 16, 2026	78.31	79.46	78.26	78.31	78.31	0.24%	1,073,841
Mar 13, 2026	79.30	80.28	78.00	78.12	78.12	-0.83%	870,695
Mar 12, 2026	77.76	79.72	77.69	78.77	78.77	0.18%	830,369
Mar 11, 2026	78.20	79.71	78.05	78.63	78.63	0.59%	1,476,251
Mar 10, 2026	77.55	79.23	76.84	78.17	78.17	0.17%	1,709,491
Mar 9, 2026	76.55	78.28	74.92	78.04	78.04	0.52%	1,527,713
Mar 6, 2026	78.50	78.80	77.29	77.64	77.64	-2.23%	957,398
Mar 5, 2026	79.46	80.48	78.98	79.41	79.41	-0.06%	1,438,331
Mar 4, 2026	81.27	81.56	79.35	79.46	79.46	-2.23%	1,251,612
Mar 3, 2026	80.82	81.57	79.93	81.27	81.27	-0.79%	1,610,066
Mar 2, 2026	81.17	82.63	80.90	81.92	81.92	-1.18%	1,369,002
Feb 27, 2026	81.91	82.93	80.85	82.90	82.90	0.53%	1,451,484
Feb 26, 2026	82.66	83.73	81.38	82.46	82.46	0.12%	1,860,950
Feb 25, 2026	83.96	84.01	82.03	82.36	82.36	-0.99%	1,193,698
Feb 24, 2026	83.07	84.70	82.95	83.18	83.18	0.87%	1,363,038
Feb 23, 2026	82.24	82.73	81.19	82.46	82.46	0.27%	980,280
Feb 20, 2026	80.58	82.86	80.46	82.24	82.24	1.14%	1,084,619
Feb 19, 2026	83.44	84.27	81.27	81.31	81.31	-3.27%	942,955
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