Qorvo, Inc. (LON:0KSJ)
London · Delayed Price · Currency is GBP · Price in USD 87.06
+1.58 (1.85%)
At close: Oct 13, 2025
Qorvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 91.00 | 91.00 | 85.60 | 87.09 | 87.09 | 0.03% | 61 |
| Oct 13, 2025 | 83.37 | 87.06 | 83.37 | 87.06 | 87.06 | 1.85% | 160 |
| Oct 10, 2025 | 90.05 | 90.90 | 85.26 | 85.48 | 85.48 | -3.85% | 533 |
| Oct 9, 2025 | 91.55 | 92.00 | 88.90 | 88.90 | 88.90 | -2.26% | 351 |
| Oct 8, 2025 | 90.30 | 91.16 | 89.42 | 90.96 | 90.96 | 0.45% | 30 |
| Oct 7, 2025 | 92.42 | 93.99 | 90.55 | 90.55 | 90.55 | -1.09% | 858 |
| Oct 6, 2025 | 92.79 | 94.94 | 91.20 | 91.55 | 91.55 | -1.71% | 347 |
| Oct 3, 2025 | 92.50 | 94.07 | 91.54 | 93.14 | 93.14 | 2.00% | 73 |
| Oct 2, 2025 | 91.00 | 92.31 | 90.93 | 91.32 | 91.32 | 1.18% | 973 |
| Oct 1, 2025 | 91.08 | 91.90 | 90.26 | 90.26 | 90.26 | -0.44% | 82 |
| Sep 30, 2025 | 89.12 | 91.62 | 89.12 | 90.66 | 90.66 | -0.39% | 204 |
| Sep 29, 2025 | 93.84 | 93.89 | 90.99 | 91.02 | 91.02 | -1.52% | 690 |
| Sep 26, 2025 | 93.00 | 93.31 | 92.29 | 92.42 | 92.42 | 0.36% | 486 |
| Sep 25, 2025 | 92.37 | 92.81 | 91.15 | 92.09 | 92.09 | -3.25% | 294 |
| Sep 24, 2025 | 96.08 | 96.08 | 94.31 | 95.18 | 95.18 | 1.30% | 149 |
| Sep 23, 2025 | 96.55 | 97.00 | 93.96 | 93.96 | 93.96 | -2.06% | 340 |
| Sep 22, 2025 | 92.00 | 96.85 | 92.00 | 95.94 | 95.94 | 7.80% | 1,811 |
| Sep 19, 2025 | 89.93 | 90.00 | 88.47 | 89.00 | 89.00 | -0.68% | 131 |
| Sep 18, 2025 | 88.94 | 90.22 | 88.82 | 89.61 | 89.61 | 1.89% | 266 |
| Sep 17, 2025 | 86.00 | 88.03 | 86.00 | 87.95 | 87.95 | 1.48% | 245 |
| Sep 16, 2025 | 87.19 | 87.77 | 86.39 | 86.66 | 86.66 | 0.21% | 111 |
| Sep 15, 2025 | 87.36 | 88.19 | 86.49 | 86.49 | 86.49 | 0.11% | 86 |
| Sep 12, 2025 | 86.51 | 87.64 | 86.26 | 86.39 | 86.39 | -0.95% | 389 |
| Sep 11, 2025 | 89.43 | 89.43 | 86.78 | 87.22 | 87.22 | -0.87% | 1,064 |
| Sep 10, 2025 | 86.87 | 89.41 | 85.61 | 87.99 | 87.99 | -4.63% | 837 |
| Sep 9, 2025 | 91.38 | 92.26 | 91.38 | 92.26 | 92.26 | 1.65% | 5 |
| Sep 8, 2025 | 91.93 | 92.46 | 88.88 | 90.76 | 90.76 | -2.41% | 166 |
| Sep 5, 2025 | 92.54 | 94.05 | 92.22 | 93.00 | 93.00 | 2.19% | 296 |
| Sep 4, 2025 | 90.82 | 91.21 | 89.78 | 91.01 | 91.01 | 0.66% | 103 |
| Sep 3, 2025 | 89.68 | 90.78 | 89.68 | 90.41 | 90.41 | 1.69% | 72 |
| Sep 2, 2025 | 90.56 | 90.56 | 88.31 | 88.91 | 88.91 | -1.93% | 237 |
| Aug 29, 2025 | 91.46 | 92.00 | 90.66 | 90.66 | 90.66 | -0.37% | 513 |
| Aug 28, 2025 | 92.01 | 92.50 | 90.99 | 90.99 | 90.99 | -1.50% | 558 |
| Aug 27, 2025 | 93.99 | 93.99 | 92.00 | 92.37 | 92.37 | 0.01% | 156 |
| Aug 26, 2025 | 92.75 | 93.06 | 92.00 | 92.36 | 92.36 | 0.35% | 319 |
| Aug 25, 2025 | 92.49 | 92.84 | 91.81 | 92.04 | 92.04 | -0.20% | 491 |
| Aug 22, 2025 | 90.00 | 93.63 | 89.21 | 92.22 | 92.22 | 3.76% | 67 |
| Aug 21, 2025 | 88.37 | 88.96 | 88.37 | 88.88 | 88.88 | 1.05% | 15 |
| Aug 20, 2025 | 89.72 | 89.72 | 87.70 | 87.96 | 87.96 | -2.04% | 112 |
| Aug 19, 2025 | 90.00 | 90.00 | 89.50 | 89.79 | 89.79 | 0.94% | 63 |
| Aug 18, 2025 | 89.06 | 89.69 | 88.88 | 88.95 | 88.95 | -0.60% | 75 |
| Aug 15, 2025 | 90.09 | 90.09 | 89.49 | 89.49 | 89.49 | 0.63% | 35 |
| Aug 14, 2025 | 89.31 | 89.67 | 88.58 | 88.93 | 88.93 | -1.48% | 12 |
| Aug 13, 2025 | 90.35 | 90.88 | 89.98 | 90.27 | 90.27 | 0.54% | 122 |
| Aug 12, 2025 | 87.34 | 89.78 | 87.00 | 89.78 | 89.78 | 2.62% | 108 |
| Aug 11, 2025 | 88.25 | 88.90 | 87.49 | 87.49 | 87.49 | -1.85% | 88 |
| Aug 8, 2025 | 88.01 | 89.15 | 87.55 | 89.14 | 89.14 | 3.65% | 122 |
| Aug 7, 2025 | 85.20 | 86.61 | 84.75 | 86.00 | 86.00 | 2.42% | 121 |
| Aug 6, 2025 | 84.08 | 84.26 | 83.97 | 83.97 | 83.97 | -0.98% | 15 |
| Aug 5, 2025 | 85.64 | 86.70 | 84.37 | 84.80 | 84.80 | -0.03% | 229 |