Qorvo, Inc. (LON:0KSJ)
London · Delayed Price · Currency is GBP · Price in USD 86.39
-0.83 (-0.95%)
At close: Sep 12, 2025
Qorvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 84.41 | 85.08 | 84.33 | 84.82 | 84.82 | 1.48% | 329 |
| Aug 1, 2025 | 82.01 | 84.86 | 82.00 | 83.58 | 83.58 | 0.27% | 384 |
| Jul 31, 2025 | 85.10 | 86.00 | 83.36 | 83.36 | 83.36 | -2.79% | 517 |
| Jul 30, 2025 | 93.12 | 93.70 | 81.70 | 85.75 | 85.75 | 1.17% | 4,160 |
| Jul 29, 2025 | 85.28 | 85.28 | 84.03 | 84.76 | 84.76 | -0.28% | 849 |
| Jul 28, 2025 | 85.25 | 86.41 | 84.36 | 84.99 | 84.99 | -0.20% | 658 |
| Jul 25, 2025 | 85.80 | 86.18 | 84.78 | 85.16 | 85.16 | -1.55% | 118 |
| Jul 24, 2025 | 87.90 | 88.15 | 86.50 | 86.50 | 86.50 | -1.98% | 138 |
| Jul 23, 2025 | 87.46 | 88.50 | 87.46 | 88.25 | 88.25 | 1.03% | 19 |
| Jul 22, 2025 | 88.04 | 88.80 | 86.86 | 87.35 | 87.35 | -1.82% | 140 |
| Jul 21, 2025 | 89.42 | 90.63 | 88.97 | 88.97 | 88.97 | 0.30% | 665 |
| Jul 18, 2025 | 88.82 | 89.00 | 88.63 | 88.70 | 88.70 | 0.04% | 37 |
| Jul 17, 2025 | 88.00 | 88.85 | 88.00 | 88.66 | 88.66 | 1.41% | 214 |
| Jul 16, 2025 | 87.00 | 87.71 | 86.81 | 87.43 | 87.43 | -0.27% | 338 |
| Jul 15, 2025 | 88.50 | 89.09 | 87.66 | 87.66 | 87.66 | 0.35% | 25 |
| Jul 14, 2025 | 87.80 | 87.80 | 86.43 | 87.35 | 87.35 | -1.11% | 198 |
| Jul 11, 2025 | 89.27 | 89.46 | 88.00 | 88.33 | 88.33 | -2.33% | 160 |
| Jul 10, 2025 | 89.87 | 91.08 | 89.06 | 90.44 | 90.44 | 0.79% | 109 |
| Jul 9, 2025 | 89.00 | 89.74 | 88.10 | 89.73 | 89.73 | 1.21% | 161 |
| Jul 8, 2025 | 87.81 | 89.57 | 87.33 | 88.66 | 88.66 | -0.53% | 179 |
| Jul 7, 2025 | 86.83 | 89.71 | 86.83 | 89.13 | 89.13 | 0.24% | 323 |
| Jul 3, 2025 | 88.04 | 88.96 | 88.00 | 88.92 | 88.92 | 2.09% | 230 |