Qorvo, Inc. (QRVO)
NASDAQ: QRVO · Real-Time Price · USD
92.89
+0.69 (0.75%)
At close: Sep 5, 2025, 4:00 PM
92.28
-0.61 (-0.66%)
After-hours: Sep 5, 2025, 7:57 PM EDT
Qorvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.23 | 94.13 | 92.23 | 92.89 | 92.89 | 0.75% | 973,319 |
| Sep 4, 2025 | 90.69 | 92.57 | 89.39 | 92.20 | 92.20 | 1.45% | 1,493,190 |
| Sep 3, 2025 | 90.78 | 90.99 | 89.57 | 90.88 | 90.88 | 0.60% | 1,064,477 |
| Sep 2, 2025 | 89.00 | 90.41 | 88.12 | 90.34 | 90.34 | -0.40% | 1,041,063 |
| Aug 29, 2025 | 91.36 | 91.82 | 89.88 | 90.70 | 90.70 | -0.86% | 1,451,576 |
| Aug 28, 2025 | 92.02 | 92.39 | 90.92 | 91.49 | 91.49 | -0.46% | 1,453,605 |
| Aug 27, 2025 | 92.20 | 92.64 | 91.50 | 91.91 | 91.91 | -0.50% | 1,632,888 |
| Aug 26, 2025 | 92.05 | 93.38 | 91.99 | 92.37 | 92.37 | 0.27% | 1,467,600 |
| Aug 25, 2025 | 92.49 | 92.91 | 91.87 | 92.12 | 92.12 | -0.89% | 934,729 |
| Aug 22, 2025 | 89.52 | 94.05 | 89.21 | 92.95 | 92.95 | 4.36% | 1,870,892 |
| Aug 21, 2025 | 88.01 | 89.14 | 87.78 | 89.07 | 89.07 | 0.02% | 829,910 |
| Aug 20, 2025 | 89.07 | 89.26 | 87.53 | 89.05 | 89.05 | -0.55% | 1,771,005 |
| Aug 19, 2025 | 89.31 | 90.08 | 89.17 | 89.54 | 89.54 | 0.32% | 1,348,246 |
| Aug 18, 2025 | 89.06 | 89.95 | 88.49 | 89.25 | 89.25 | -0.11% | 1,149,230 |
| Aug 15, 2025 | 90.09 | 90.37 | 88.86 | 89.35 | 89.35 | -1.44% | 1,268,208 |
| Aug 14, 2025 | 88.79 | 90.91 | 88.79 | 90.66 | 90.66 | 0.58% | 1,200,269 |
| Aug 13, 2025 | 90.35 | 90.94 | 89.80 | 90.14 | 90.14 | 0.41% | 1,656,462 |
| Aug 12, 2025 | 87.34 | 89.98 | 87.04 | 89.77 | 89.77 | 3.21% | 1,501,268 |
| Aug 11, 2025 | 88.23 | 88.85 | 86.73 | 86.98 | 86.98 | -1.26% | 1,254,932 |
| Aug 8, 2025 | 88.10 | 89.32 | 87.58 | 88.09 | 88.09 | 0.62% | 1,423,942 |
| Aug 7, 2025 | 85.20 | 87.62 | 84.52 | 87.55 | 87.55 | 3.99% | 2,293,111 |
| Aug 6, 2025 | 84.89 | 84.98 | 83.56 | 84.19 | 84.19 | -0.89% | 1,245,191 |
| Aug 5, 2025 | 85.31 | 85.82 | 83.64 | 84.95 | 84.95 | -0.26% | 2,145,974 |
| Aug 4, 2025 | 84.85 | 85.25 | 84.21 | 85.17 | 85.17 | 1.26% | 1,427,312 |
| Aug 1, 2025 | 82.24 | 84.88 | 81.54 | 84.11 | 84.11 | 0.61% | 2,343,214 |
| Jul 31, 2025 | 85.49 | 85.67 | 82.61 | 83.60 | 83.60 | -3.35% | 2,447,649 |
| Jul 30, 2025 | 91.29 | 91.44 | 81.60 | 86.50 | 86.50 | 2.16% | 5,858,042 |
| Jul 29, 2025 | 84.97 | 85.54 | 83.82 | 84.67 | 84.67 | 0.42% | 4,167,589 |
| Jul 28, 2025 | 86.13 | 86.29 | 84.15 | 84.32 | 84.32 | -1.13% | 2,483,571 |
| Jul 25, 2025 | 86.00 | 86.09 | 84.75 | 85.28 | 85.28 | -1.06% | 1,868,456 |
| Jul 24, 2025 | 87.70 | 87.86 | 85.92 | 86.19 | 86.19 | -2.64% | 1,346,969 |
| Jul 23, 2025 | 88.67 | 88.94 | 86.61 | 88.53 | 88.53 | 0.83% | 1,127,381 |
| Jul 22, 2025 | 88.04 | 88.84 | 86.80 | 87.80 | 87.80 | -0.15% | 1,527,466 |
| Jul 21, 2025 | 89.18 | 90.66 | 87.88 | 87.93 | 87.93 | -0.72% | 1,243,609 |
| Jul 18, 2025 | 88.82 | 89.31 | 87.76 | 88.57 | 88.57 | -0.07% | 1,021,003 |
| Jul 17, 2025 | 88.00 | 89.17 | 87.59 | 88.63 | 88.63 | 0.72% | 1,214,296 |
| Jul 16, 2025 | 87.00 | 88.35 | 86.19 | 88.00 | 88.00 | 1.11% | 1,445,352 |
| Jul 15, 2025 | 88.74 | 89.19 | 86.89 | 87.03 | 87.03 | -0.51% | 1,291,465 |
| Jul 14, 2025 | 87.55 | 88.14 | 86.14 | 87.48 | 87.48 | -0.85% | 1,259,077 |
| Jul 11, 2025 | 89.08 | 89.46 | 87.89 | 88.23 | 88.23 | -2.31% | 1,484,452 |
| Jul 10, 2025 | 89.22 | 91.29 | 89.06 | 90.32 | 90.32 | 0.49% | 1,068,393 |
| Jul 9, 2025 | 88.21 | 90.10 | 87.69 | 89.88 | 89.88 | 2.10% | 2,213,185 |
| Jul 8, 2025 | 87.89 | 89.62 | 86.76 | 88.03 | 88.03 | 1.14% | 2,619,669 |
| Jul 7, 2025 | 87.49 | 89.91 | 86.36 | 87.04 | 87.04 | -1.96% | 2,309,127 |
| Jul 3, 2025 | 88.62 | 89.58 | 87.78 | 88.78 | 88.78 | 0.57% | 1,361,276 |
| Jul 2, 2025 | 86.21 | 88.33 | 85.36 | 88.28 | 88.28 | 2.56% | 1,485,776 |
| Jul 1, 2025 | 84.31 | 87.45 | 84.25 | 86.08 | 86.08 | 1.38% | 1,778,898 |
| Jun 30, 2025 | 83.81 | 85.21 | 82.75 | 84.91 | 84.91 | 1.26% | 1,771,498 |
| Jun 27, 2025 | 82.75 | 84.56 | 82.41 | 83.85 | 83.85 | 1.04% | 2,836,374 |
| Jun 26, 2025 | 82.88 | 83.51 | 82.43 | 82.99 | 82.99 | 0.30% | 2,009,231 |