Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	87.27	87.27	82.96	82.96	82.96	-3.05%	326
Feb 11, 2026	84.00	86.15	84.00	85.57	85.57	0.85%	475
Feb 10, 2026	83.02	85.44	83.02	84.85	84.85	1.24%	94
Feb 9, 2026	83.72	83.81	83.05	83.81	83.81	-0.47%	226
Feb 6, 2026	82.75	84.20	82.60	84.20	84.20	2.06%	576
Feb 5, 2026	80.09	82.68	79.36	82.50	82.50	3.07%	237
Feb 4, 2026	80.63	82.30	79.48	80.04	80.04	2.68%	561
Feb 3, 2026	81.12	81.12	77.93	77.95	77.95	-1.43%	752
Feb 2, 2026	75.94	79.08	75.94	79.08	79.08	1.70%	39
Jan 30, 2026	78.42	78.45	76.50	77.76	77.76	0.25%	46
Jan 29, 2026	77.90	78.38	76.66	77.57	77.57	-1.00%	1,163
Jan 28, 2026	73.96	80.00	73.34	78.35	78.35	-5.80%	52,795
Jan 27, 2026	82.46	83.23	81.98	83.17	83.17	1.91%	407
Jan 26, 2026	82.00	82.00	80.01	81.61	81.61	0.99%	177
Jan 23, 2026	81.45	81.45	80.81	80.81	80.81	-1.33%	50
Jan 22, 2026	82.93	84.06	81.72	81.90	81.90	1.12%	274
Jan 21, 2026	80.40	81.04	80.40	80.99	80.99	1.17%	63
Jan 20, 2026	79.09	80.05	79.00	80.05	80.05	-0.82%	21
Jan 16, 2026	81.59	81.59	80.70	80.71	80.71	-0.34%	124
Jan 15, 2026	82.38	82.38	80.00	80.99	80.99	0.40%	121
Jan 14, 2026	80.36	81.32	79.96	80.66	80.66	0.42%	167
Jan 13, 2026	81.28	81.28	80.32	80.32	80.32	-0.69%	50
Jan 12, 2026	80.81	80.96	79.86	80.88	80.88	-1.85%	842
Jan 9, 2026	82.83	82.88	82.40	82.40	82.40	0.34%	138
Jan 8, 2026	81.22	82.12	81.10	82.12	82.12	2.10%	44
Jan 7, 2026	85.90	87.51	79.88	80.43	80.43	-9.30%	328
Jan 6, 2026	88.49	88.68	87.84	88.68	88.68	1.90%	98
Jan 5, 2026	88.18	88.18	86.98	87.02	87.02	1.22%	42
Jan 2, 2026	85.92	85.97	85.21	85.97	85.97	0.80%	4
Dec 31, 2025	85.77	85.79	85.20	85.29	85.29	-1.36%	14
Dec 30, 2025	85.35	86.47	85.35	86.47	86.47	0.91%	-
Dec 29, 2025	85.35	85.99	85.35	85.69	85.69	-1.04%	216
Dec 24, 2025	86.22	86.66	86.22	86.59	86.59	0.08%	3
Dec 23, 2025	86.79	86.79	86.52	86.52	86.52	-0.10%	67
Dec 22, 2025	86.40	87.04	86.40	86.61	86.61	1.02%	129
Dec 19, 2025	85.25	85.93	85.25	85.73	85.73	-2.34%	98
Dec 17, 2025	86.84	87.78	86.84	87.78	87.78	1.55%	3
Dec 16, 2025	87.67	87.80	86.44	86.44	86.44	-2.01%	40
Dec 15, 2025	88.42	89.00	87.32	88.22	88.22	-0.12%	158
Dec 12, 2025	89.37	89.44	88.33	88.33	88.33	-0.69%	52
Dec 11, 2025	89.20	89.20	88.94	88.94	88.94	-0.69%	7
Dec 10, 2025	88.97	89.56	88.97	89.56	89.56	-0.10%	32
Dec 9, 2025	89.26	89.65	89.00	89.65	89.65	-0.57%	195
Dec 8, 2025	90.54	90.85	90.06	90.17	90.16	0.08%	37
Dec 5, 2025	90.04	90.09	90.04	90.09	90.09	0.42%	24
Dec 4, 2025	89.46	90.24	89.46	89.71	89.71	-0.25%	170
Dec 3, 2025	88.93	89.94	88.29	89.94	89.94	2.23%	20
Dec 2, 2025	86.25	87.98	86.25	87.98	87.98	2.73%	183
Dec 1, 2025	85.74	85.92	85.01	85.64	85.64	-0.73%	-
Nov 28, 2025	86.01	86.82	85.65	86.27	86.27	-0.35%	54