TSX:QCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.11	27.04	24.29	24.59	24.59	-7.70%	105,023
Jun 25, 2026	28.38	28.38	26.30	26.64	26.64	3.66%	100,403
Jun 24, 2026	26.35	26.35	24.88	25.70	25.70	-3.27%	152,597
Jun 23, 2026	27.01	27.10	25.82	26.57	26.57	-7.84%	102,974
Jun 22, 2026	29.20	30.25	28.06	28.83	28.83	-3.22%	113,318
Jun 19, 2026	28.90	29.89	28.90	29.79	29.79	1.09%	15,828
Jun 18, 2026	28.76	29.85	27.95	29.47	29.47	6.20%	167,906
Jun 17, 2026	28.49	28.66	27.71	27.75	27.75	-0.54%	61,088
Jun 16, 2026	29.46	30.07	27.90	27.90	27.90	-2.99%	110,969
Jun 15, 2026	28.54	29.45	28.19	28.76	28.76	4.43%	67,969
Jun 12, 2026	26.33	27.98	26.22	27.54	27.54	4.04%	112,909
Jun 11, 2026	24.89	26.53	24.89	26.47	26.47	5.96%	84,080
Jun 10, 2026	25.88	26.68	24.80	24.98	24.98	-6.48%	70,871
Jun 9, 2026	28.19	28.36	25.10	26.71	26.71	-5.78%	133,187
Jun 8, 2026	28.62	28.84	27.95	28.35	28.35	0.89%	76,803
Jun 5, 2026	30.88	31.05	28.10	28.10	28.10	-11.19%	96,650
Jun 4, 2026	31.08	32.07	30.73	31.64	31.64	-2.47%	71,453
Jun 3, 2026	30.60	33.20	30.50	32.56	32.44	3.79%	96,908
Jun 2, 2026	30.32	31.91	29.60	31.37	31.25	5.06%	116,438
Jun 1, 2026	30.37	31.02	29.64	29.86	29.75	-8.85%	190,842
May 29, 2026	32.72	33.84	32.32	32.76	32.64	3.41%	146,302
May 28, 2026	30.77	32.50	30.37	31.68	31.56	3.94%	102,174
May 27, 2026	32.04	32.32	29.29	30.48	30.37	-6.24%	152,174
May 26, 2026	31.56	33.62	30.80	32.51	32.39	2.56%	273,707
May 25, 2026	31.62	31.99	31.50	31.70	31.58	1.99%	13,385
May 22, 2026	28.03	31.61	27.98	31.08	30.97	11.48%	318,652
May 21, 2026	26.40	27.89	25.78	27.88	27.78	5.49%	143,121
May 20, 2026	25.82	26.53	25.40	26.43	26.33	3.16%	150,874
May 19, 2026	25.82	26.24	24.98	25.62	25.53	-2.51%	101,273
May 15, 2026	26.29	27.00	26.01	26.28	26.18	0.31%	124,905
May 14, 2026	27.20	27.26	26.10	26.20	26.10	-5.82%	132,117
May 13, 2026	28.18	28.78	27.11	27.82	27.72	1.13%	143,328
May 12, 2026	30.06	30.06	26.38	27.51	27.41	-11.40%	227,424
May 11, 2026	30.25	32.30	30.25	31.05	30.94	8.53%	363,509
May 8, 2026	27.83	29.76	27.26	28.61	28.50	8.21%	305,339
May 7, 2026	24.92	29.01	24.59	26.44	26.34	5.17%	484,139
May 6, 2026	25.41	25.72	24.60	25.14	25.05	3.12%	89,076
May 5, 2026	21.93	24.43	21.63	24.38	24.29	11.02%	141,944
May 4, 2026	23.16	23.52	21.80	21.96	21.88	-4.94%	129,152
May 1, 2026	23.40	23.45	22.40	23.10	23.02	-1.62%	91,434
Apr 30, 2026	22.38	24.29	21.40	23.48	23.39	15.10%	364,334
Apr 29, 2026	19.90	20.55	19.90	20.40	20.32	3.66%	70,696
Apr 28, 2026	19.04	19.75	18.88	19.68	19.61	-0.10%	30,947
Apr 27, 2026	20.42	21.04	19.25	19.70	19.63	0.77%	161,242
Apr 24, 2026	19.07	19.70	18.80	19.55	19.48	11.71%	44,564
Apr 23, 2026	17.80	17.80	17.40	17.50	17.44	-1.41%	17,606
Apr 22, 2026	17.83	17.92	17.75	17.75	17.68	0.28%	12,532
Apr 21, 2026	18.02	18.02	17.70	17.70	17.63	-1.78%	11,911
Apr 20, 2026	17.85	18.08	17.85	18.02	17.95	1.12%	9,439
Apr 17, 2026	17.91	17.95	17.70	17.82	17.75	1.02%	14,454