Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	64.60	64.60	64.29	64.32	64.32	-0.05%	70
Jan 29, 2026	64.73	64.73	64.35	64.35	64.35	-0.97%	-
Jan 28, 2026	61.59	64.98	61.59	64.98	64.98	-5.30%	-
Jan 27, 2026	69.54	69.54	68.62	68.62	68.62	1.03%	-
Jan 26, 2026	67.78	67.92	67.78	67.92	67.92	-0.86%	-
Jan 23, 2026	69.25	69.25	68.51	68.51	68.51	-3.93%	-
Jan 22, 2026	69.10	71.31	69.10	71.31	71.31	4.03%	-
Jan 21, 2026	67.94	68.55	67.94	68.55	68.55	2.73%	-
Jan 20, 2026	65.89	66.73	65.89	66.73	66.73	-1.46%	50
Jan 19, 2026	67.72	67.72	67.72	67.72	67.72	-2.22%	-
Jan 16, 2026	69.40	69.40	69.26	69.26	69.26	0.29%	-
Jan 15, 2026	70.21	70.26	69.06	69.06	69.06	0.19%	200
Jan 14, 2026	68.48	68.93	68.48	68.93	68.93	0.41%	-
Jan 13, 2026	68.56	68.65	68.56	68.65	68.65	1.25%	-
Jan 12, 2026	69.17	69.17	67.80	67.80	67.80	-3.56%	-
Jan 9, 2026	70.81	70.81	70.30	70.30	70.30	0.77%	-
Jan 8, 2026	69.30	69.76	69.30	69.76	69.76	1.04%	-
Jan 7, 2026	74.82	74.82	69.04	69.04	69.04	-7.66%	-
Jan 6, 2026	74.04	74.77	74.04	74.77	74.77	0.74%	-
Jan 5, 2026	73.82	74.22	73.82	74.22	74.22	2.98%	-
Jan 2, 2026	71.64	72.07	71.64	72.07	72.07	-0.59%	-
Dec 30, 2025	72.50	72.50	72.50	72.50	72.50	-0.32%	-
Dec 29, 2025	72.73	72.73	72.73	72.73	72.73	0.32%	-
Dec 23, 2025	72.50	72.50	72.50	72.50	72.50	-0.74%	-
Dec 22, 2025	73.04	73.04	73.04	73.04	73.04	0.81%	-
Dec 19, 2025	72.45	72.45	72.45	72.45	72.45	-0.17%	-
Dec 18, 2025	73.08	73.08	72.57	72.57	72.57	-1.41%	100
Dec 17, 2025	73.61	73.61	73.61	73.61	73.61	-0.08%	-
Dec 16, 2025	73.67	73.67	73.67	73.67	73.67	-1.63%	-
Dec 15, 2025	74.89	74.89	74.89	74.89	74.89	-0.97%	-
Dec 12, 2025	75.62	75.62	75.62	75.62	75.62	0.48%	-
Dec 11, 2025	75.45	75.45	75.26	75.26	75.26	-0.75%	-
Dec 10, 2025	76.22	76.22	75.83	75.83	75.83	-0.18%	-
Dec 9, 2025	76.43	76.43	75.97	75.97	75.97	-0.84%	30
Dec 8, 2025	76.96	76.96	76.61	76.61	76.61	0.56%	-
Dec 5, 2025	76.19	76.19	76.18	76.18	76.18	0.07%	-
Dec 4, 2025	76.30	76.30	76.13	76.13	76.13	0.42%	-
Dec 3, 2025	75.57	75.81	75.57	75.81	75.81	2.93%	-
Dec 2, 2025	73.38	73.65	73.38	73.65	73.65	0.95%	-
Dec 1, 2025	73.20	73.20	72.96	72.96	72.96	-0.53%	-
Nov 28, 2025	73.73	73.73	73.35	73.35	73.35	-0.24%	-
Nov 27, 2025	73.53	73.53	73.53	73.53	73.53	0.11%	-
Nov 26, 2025	72.92	73.45	72.92	73.45	73.45	3.03%	-
Nov 25, 2025	71.63	71.63	71.29	71.29	71.29	0.95%	-
Nov 24, 2025	71.01	71.01	70.62	70.62	70.62	2.87%	-
Nov 21, 2025	68.18	68.65	66.93	68.65	68.65	-2.86%	167
Nov 20, 2025	71.91	71.91	70.67	70.67	70.67	1.68%	-
Nov 19, 2025	69.69	69.69	69.50	69.50	69.50	-2.06%	-
Nov 18, 2025	69.57	70.96	68.95	70.96	70.96	-3.87%	95
Nov 17, 2025	73.23	73.82	71.93	73.82	73.82	1.39%	25