TSX:QCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	16.39	16.39	15.99	16.25	16.25	-1.40%	29,081
Apr 6, 2026	16.57	16.62	16.44	16.48	16.48	-0.90%	9,731
Apr 2, 2026	16.40	16.64	16.30	16.63	16.63	-0.36%	8,324
Apr 1, 2026	16.88	17.00	16.66	16.69	16.69	-0.95%	9,938
Mar 31, 2026	16.81	16.89	16.50	16.85	16.85	1.32%	35,964
Mar 30, 2026	16.79	16.79	16.55	16.63	16.63	-0.06%	18,410
Mar 27, 2026	16.85	16.90	16.64	16.64	16.64	-2.80%	8,954
Mar 26, 2026	17.25	17.34	17.12	17.12	17.12	0.12%	5,789
Mar 25, 2026	17.14	17.27	17.10	17.10	17.10	1.36%	9,889
Mar 24, 2026	16.85	16.90	16.75	16.87	16.87	-0.12%	5,023
Mar 23, 2026	17.39	17.52	16.74	16.89	16.89	-1.05%	25,292
Mar 20, 2026	17.28	17.39	17.05	17.07	17.07	-0.99%	19,913
Mar 19, 2026	17.23	17.28	17.20	17.24	17.24	1.00%	5,537
Mar 18, 2026	17.18	17.38	17.07	17.07	17.07	-1.10%	29,474
Mar 17, 2026	17.49	17.56	17.25	17.26	17.26	1.71%	4,339
Mar 16, 2026	17.17	17.17	16.97	16.97	16.97	-0.29%	3,394
Mar 13, 2026	17.21	17.46	16.96	17.02	17.02	-1.16%	6,674
Mar 12, 2026	17.50	17.50	17.16	17.22	17.22	-2.27%	7,721
Mar 11, 2026	17.92	17.92	17.62	17.62	17.62	-0.84%	8,292
Mar 10, 2026	17.73	17.90	17.40	17.77	17.77	-1.93%	22,646
Mar 9, 2026	17.55	18.12	17.55	18.12	18.12	1.63%	3,709
Mar 6, 2026	17.65	17.90	17.58	17.83	17.83	-0.94%	7,154
Mar 5, 2026	18.04	18.24	17.90	18.00	18.00	-1.64%	9,549
Mar 4, 2026	18.17	18.31	18.07	18.30	18.18	0.94%	14,535
Mar 3, 2026	17.96	18.19	17.93	18.13	18.01	-2.00%	7,411
Mar 2, 2026	18.04	18.54	18.00	18.50	18.38	-0.80%	9,842
Feb 27, 2026	18.82	18.88	18.63	18.65	18.53	-2.25%	9,932
Feb 26, 2026	19.22	19.25	19.00	19.08	18.96	-0.47%	7,201
Feb 25, 2026	19.18	19.18	18.95	19.17	19.05	0.31%	8,324
Feb 24, 2026	18.71	19.14	18.71	19.11	18.99	4.03%	9,593
Feb 23, 2026	18.80	18.80	18.35	18.37	18.25	-2.29%	3,413
Feb 20, 2026	18.50	18.89	18.50	18.80	18.68	1.51%	9,400
Feb 19, 2026	18.61	18.61	18.40	18.52	18.40	-1.65%	4,592
Feb 18, 2026	18.95	18.95	18.75	18.83	18.71	0.48%	5,463
Feb 17, 2026	18.50	18.83	18.50	18.74	18.62	1.46%	4,716
Feb 13, 2026	18.04	18.54	18.03	18.47	18.35	1.43%	9,065
Feb 12, 2026	18.55	18.55	18.00	18.21	18.09	-2.10%	16,648
Feb 11, 2026	18.42	18.70	18.30	18.60	18.48	0.98%	5,103
Feb 10, 2026	18.21	18.44	18.20	18.42	18.30	0.60%	21,380
Feb 9, 2026	18.03	18.41	17.96	18.31	18.19	1.10%	12,440
Feb 6, 2026	17.90	18.25	17.85	18.11	17.99	1.34%	17,773
Feb 5, 2026	17.57	18.22	17.57	17.87	17.76	-8.83%	19,629
Feb 4, 2026	19.58	20.00	19.55	19.60	19.48	2.46%	8,955
Feb 3, 2026	19.83	19.83	19.00	19.13	19.01	-4.73%	24,438
Feb 2, 2026	19.88	20.21	19.88	20.08	19.95	0.70%	14,568
Jan 30, 2026	19.80	20.10	19.80	19.94	19.81	-0.35%	6,891
Jan 29, 2026	20.16	20.16	19.74	20.01	19.88	-0.50%	28,595
Jan 28, 2026	20.06	20.22	19.83	20.11	19.98	-0.05%	11,130
Jan 27, 2026	20.55	20.55	20.12	20.12	19.99	-1.13%	9,690
Jan 26, 2026	20.39	20.54	20.31	20.35	20.22	-0.73%	7,123