Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	82.38	82.43	82.26	80.33	-	-1.98%	42,735
Jan 14, 2026	79.96	81.99	79.96	81.95	81.95	2.07%	601,605
Jan 13, 2026	81.28	81.31	79.90	80.29	80.29	-0.21%	732,920
Jan 12, 2026	81.61	81.61	79.64	80.46	80.46	-1.61%	1,042,095
Jan 9, 2026	83.22	83.89	81.69	81.78	81.78	-1.33%	1,427,514
Jan 8, 2026	80.17	84.26	79.90	82.88	82.88	1.71%	1,027,999
Jan 7, 2026	87.50	88.09	79.71	81.49	81.49	-7.52%	2,589,244
Jan 6, 2026	87.87	89.37	87.53	88.12	88.12	1.22%	1,113,123
Jan 5, 2026	87.44	88.26	86.81	87.06	87.06	0.92%	797,424
Jan 2, 2026	85.40	87.07	85.08	86.27	86.27	2.08%	1,002,953
Dec 31, 2025	85.71	85.90	84.50	84.51	84.51	-1.51%	578,755
Dec 30, 2025	85.46	85.90	85.28	85.81	85.81	0.41%	555,192
Dec 29, 2025	85.45	86.31	85.25	85.46	85.46	-0.77%	420,926
Dec 26, 2025	86.14	86.54	85.82	86.12	86.12	-0.02%	472,945
Dec 24, 2025	86.40	86.85	86.07	86.14	86.14	-0.13%	226,949
Dec 23, 2025	86.23	87.20	86.14	86.25	86.25	-0.23%	905,051
Dec 22, 2025	86.63	87.50	86.16	86.45	86.45	0.96%	710,685
Dec 19, 2025	85.05	86.63	84.67	85.63	85.63	0.58%	2,692,102
Dec 18, 2025	86.84	87.61	84.97	85.14	85.14	-0.91%	882,031
Dec 17, 2025	86.84	87.92	85.39	85.92	85.92	-0.75%	824,224
Dec 16, 2025	87.67	88.34	85.91	86.57	86.57	-1.29%	1,408,456
Dec 15, 2025	88.42	89.15	87.36	87.70	87.70	-0.42%	829,954
Dec 12, 2025	89.04	89.96	87.68	88.07	88.07	-1.50%	899,645
Dec 11, 2025	88.86	89.56	88.22	89.41	89.41	-0.26%	670,838
Dec 10, 2025	88.79	90.30	88.54	89.64	89.64	0.61%	1,377,038
Dec 9, 2025	89.12	90.14	88.70	89.10	89.10	-0.34%	968,591
Dec 8, 2025	90.49	90.94	89.21	89.40	89.40	-0.62%	844,973
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