Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	69.05	69.05	68.40	68.40	68.40	-3.17%	-
Feb 19, 2026	71.07	71.07	70.64	70.64	70.64	0.70%	-
Feb 18, 2026	70.95	70.95	70.15	70.15	70.15	-0.06%	-
Feb 17, 2026	70.48	70.48	70.19	70.19	70.19	-0.96%	-
Feb 16, 2026	70.87	70.87	70.87	70.87	70.87	2.52%	-
Feb 13, 2026	69.42	69.42	69.13	69.13	69.13	-2.93%	-
Feb 12, 2026	72.12	72.12	71.22	71.22	71.22	0.48%	-
Feb 11, 2026	70.57	70.88	70.57	70.88	70.88	1.77%	-
Feb 10, 2026	69.40	69.65	69.40	69.65	69.65	0.68%	-
Feb 9, 2026	70.34	70.34	69.18	69.18	69.18	-1.04%	-
Feb 6, 2026	69.48	69.91	69.48	69.91	69.91	3.49%	-
Feb 5, 2026	68.53	68.53	67.55	67.55	67.55	0.73%	-
Feb 4, 2026	65.60	68.34	65.60	67.06	67.06	0.15%	75
Feb 3, 2026	67.58	67.58	66.96	66.96	66.96	2.81%	-
Feb 2, 2026	64.68	65.13	64.68	65.13	65.13	1.26%	-
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%	-