Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	79.32	80.07	77.80	79.32	79.32	0.01%	167
Mar 12, 2026	79.57	79.63	77.54	79.31	79.31	1.21%	205
Mar 11, 2026	79.00	79.00	78.21	78.36	78.36	0.36%	724
Mar 10, 2026	78.00	79.19	77.23	78.08	78.08	1.99%	278
Mar 9, 2026	75.84	77.99	75.00	76.56	76.56	-2.12%	302
Mar 6, 2026	78.80	79.50	77.47	78.22	78.22	-1.27%	403
Mar 5, 2026	79.67	80.40	78.20	79.23	79.23	-0.48%	403
Mar 4, 2026	79.69	81.99	79.61	79.61	79.61	-1.89%	665
Mar 3, 2026	81.69	82.00	79.96	81.15	81.15	-0.85%	1,638
Mar 2, 2026	81.69	82.50	81.00	81.84	81.84	-0.03%	655
Feb 27, 2026	81.14	83.38	80.91	81.86	81.86	0.11%	476
Feb 26, 2026	82.66	83.57	81.63	81.77	81.77	-1.14%	67
Feb 25, 2026	83.95	84.66	82.69	82.71	82.71	-1.08%	460
Feb 24, 2026	82.78	84.88	81.68	83.61	83.61	2.63%	871
Feb 23, 2026	82.73	82.73	81.31	81.47	81.47	-0.45%	444
Feb 20, 2026	81.00	82.70	80.58	81.84	81.84	0.11%	107
Feb 19, 2026	84.55	84.55	81.71	81.75	81.75	-3.28%	197
Feb 18, 2026	85.00	85.00	83.20	84.52	84.52	0.48%	639
Feb 17, 2026	83.06	84.94	82.81	84.12	84.12	0.69%	31
Feb 13, 2026	84.46	84.46	82.11	83.54	83.54	0.70%	616
Feb 12, 2026	87.27	87.27	82.96	82.96	82.96	-3.05%	327
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