Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	84.98	86.57	84.98	86.57	86.57	3.07%	8
Nov 25, 2025	82.97	83.99	82.97	83.99	83.99	1.17%	1,225
Nov 24, 2025	81.23	83.02	81.23	83.02	83.02	0.80%	106
Nov 21, 2025	79.23	82.36	79.23	82.36	82.36	3.00%	128
Nov 20, 2025	82.20	82.55	79.96	79.96	79.96	-2.33%	65
Nov 19, 2025	81.88	82.15	81.54	81.87	81.87	1.31%	18
Nov 18, 2025	81.32	81.32	80.50	80.81	80.81	-2.34%	36
Nov 17, 2025	84.45	84.45	82.75	82.75	82.75	-3.83%	170
Nov 14, 2025	84.75	86.05	84.75	86.05	86.05	-0.84%	56
Nov 13, 2025	86.88	87.73	86.74	86.78	86.78	-0.53%	30
Nov 12, 2025	87.41	87.54	87.04	87.24	87.24	0.40%	390
Nov 11, 2025	88.14	88.25	86.89	86.89	86.89	-0.11%	244
Nov 10, 2025	87.00	87.17	86.37	86.99	86.99	2.93%	184
Nov 7, 2025	85.54	86.12	84.44	84.51	84.51	-4.51%	93
Nov 6, 2025	89.82	89.82	88.50	88.50	88.50	-1.41%	227
Nov 5, 2025	87.91	90.15	87.91	89.77	89.77	0.44%	308
Nov 4, 2025	91.71	92.97	89.12	89.38	89.38	-4.99%	764
Nov 3, 2025	94.59	94.95	93.81	94.07	94.07	-3.03%	277
Oct 31, 2025	96.99	98.11	96.99	97.01	97.01	-1.59%	37
Oct 30, 2025	96.36	98.58	94.65	98.58	98.58	1.26%	345
Oct 29, 2025	98.35	101.40	96.00	97.35	97.35	-1.86%	1,170
Oct 28, 2025	94.44	110.74	94.44	99.19	99.19	7.58%	4,415
Oct 27, 2025	92.51	93.11	90.65	92.20	92.20	-	118
Oct 24, 2025	93.33	93.58	92.02	92.20	92.20	0.44%	89
Oct 23, 2025	90.57	91.80	90.57	91.80	91.80	2.15%	21
Oct 22, 2025	93.74	93.74	89.87	89.87	89.87	-2.21%	103
Oct 21, 2025	92.61	92.72	91.81	91.90	91.90	-2.02%	122
Oct 20, 2025	91.05	93.85	88.20	93.79	93.79	3.09%	1,664
Oct 17, 2025	90.20	92.09	88.16	90.98	90.97	0.93%	583
Oct 16, 2025	90.02	90.67	90.02	90.14	90.14	1.43%	222
Oct 15, 2025	93.13	93.13	88.86	88.86	88.86	2.03%	13
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