Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	88.83	90.40	88.83	89.96	89.96	1.11%	770,947
Dec 4, 2025	89.36	90.71	88.55	88.97	88.97	-0.44%	608,630
Dec 3, 2025	88.25	90.06	87.89	89.36	89.36	1.26%	754,825
Dec 2, 2025	86.41	88.74	85.82	88.25	88.25	2.92%	715,746
Dec 1, 2025	85.47	86.63	85.03	85.75	85.75	-0.16%	1,529,726
Nov 28, 2025	85.55	86.53	85.44	85.89	85.89	0.32%	304,791
Nov 26, 2025	85.00	86.99	84.80	85.62	85.62	1.39%	1,416,995
Nov 25, 2025	82.89	84.84	82.48	84.45	84.45	1.69%	1,335,735
Nov 24, 2025	81.49	83.31	81.49	83.05	83.05	1.66%	970,855
Nov 21, 2025	79.95	82.76	79.39	81.69	81.69	3.08%	2,035,017
Nov 20, 2025	82.20	82.78	78.70	79.25	79.25	-2.89%	3,328,916
Nov 19, 2025	81.23	82.33	80.80	81.61	81.61	0.58%	1,579,604
Nov 18, 2025	81.00	81.96	80.23	81.14	81.14	-0.60%	959,669
Nov 17, 2025	84.56	84.66	80.78	81.63	81.63	-3.94%	839,925
Nov 14, 2025	84.21	86.26	84.14	84.98	84.98	-1.42%	1,282,708
Nov 13, 2025	87.06	88.28	85.85	86.20	86.20	-1.87%	1,009,142
Nov 12, 2025	86.88	88.06	86.88	87.84	87.84	1.53%	1,018,541
Nov 11, 2025	87.22	88.56	86.41	86.52	86.52	-0.41%	1,086,238
Nov 10, 2025	87.00	87.45	85.81	86.88	86.88	1.14%	1,374,217
Nov 7, 2025	86.75	86.75	84.30	85.90	85.90	-1.40%	1,670,079
Nov 6, 2025	89.85	90.98	86.86	87.12	87.12	-2.88%	1,810,227
Nov 5, 2025	87.91	91.37	87.91	89.70	89.70	2.47%	1,988,585
Nov 4, 2025	91.14	92.55	87.23	87.54	87.54	-6.45%	3,909,444
Nov 3, 2025	94.59	95.57	93.34	93.58	93.58	-1.41%	3,168,778
Oct 31, 2025	95.99	98.51	94.54	94.92	94.92	-1.11%	2,851,843
Oct 30, 2025	95.19	99.29	94.00	95.99	95.99	0.53%	2,651,978
Oct 29, 2025	98.89	101.69	95.21	95.48	95.48	-1.99%	4,381,015
Oct 28, 2025	100.50	106.30	97.31	97.42	97.42	5.74%	9,398,465
Oct 27, 2025	91.42	93.13	89.91	92.13	92.13	1.57%	748,009
Oct 24, 2025	93.33	93.50	90.64	90.71	90.71	-1.47%	861,755
Oct 23, 2025	90.53	92.43	90.08	92.06	92.06	1.53%	1,213,164
Oct 22, 2025	92.08	92.36	89.15	90.67	90.67	-3.02%	1,295,628
Oct 21, 2025	92.60	93.58	91.51	93.49	93.49	0.35%	927,919
Oct 20, 2025	90.33	94.28	88.20	93.16	93.16	1.12%	1,166,136
Oct 17, 2025	91.86	92.43	90.83	92.13	92.13	0.50%	1,020,414
Oct 16, 2025	90.50	91.75	89.45	91.68	91.68	1.90%	724,612
Oct 15, 2025	89.63	90.33	87.54	89.97	89.97	2.39%	881,088
Oct 14, 2025	85.60	88.90	85.60	87.87	87.87	-0.06%	884,589
Oct 13, 2025	85.63	87.95	84.92	87.92	87.92	5.62%	1,055,760
Oct 10, 2025	89.46	90.54	83.12	83.24	83.24	-7.62%	1,253,216
Oct 9, 2025	91.97	91.97	88.72	90.11	90.11	-1.55%	833,035
Oct 8, 2025	89.67	91.59	89.42	91.53	91.53	2.33%	1,071,648
Oct 7, 2025	92.94	93.85	89.32	89.45	89.45	-3.20%	936,156
Oct 6, 2025	94.65	95.00	90.71	92.41	92.41	-1.14%	1,368,303
Oct 3, 2025	91.43	94.26	91.25	93.48	93.48	2.12%	1,680,429
Oct 2, 2025	91.93	92.79	90.91	91.54	91.54	1.18%	1,126,108
Oct 1, 2025	90.72	91.37	90.02	90.47	90.47	-0.67%	1,224,792
Sep 30, 2025	90.29	92.01	90.03	91.08	91.08	0.69%	987,121
Sep 29, 2025	93.84	93.84	90.13	90.46	90.46	-2.75%	1,527,006
Sep 26, 2025	93.36	93.66	92.28	93.02	93.02	-0.36%	1,005,999