Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	85.71	86.30	84.79	84.87	84.87	-1.13%	675,621
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
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