Qorvo, Inc. (QRVO)
NASDAQ: QRVO · Real-Time Price · USD
66.48
+0.82 (1.25%)
Nov 21, 2024, 11:59 AM EST - Market open
Qorvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 65.76 | 67.30 | 64.98 | 65.66 | 65.66 | -0.94% | 2,100,566 |
| Nov 19, 2024 | 65.72 | 66.60 | 65.72 | 66.28 | 66.28 | -0.06% | 1,343,142 |
| Nov 18, 2024 | 65.86 | 66.92 | 65.62 | 66.32 | 66.32 | 1.08% | 1,619,383 |
| Nov 15, 2024 | 65.63 | 66.58 | 65.50 | 65.61 | 65.61 | -1.04% | 1,893,064 |
| Nov 14, 2024 | 66.10 | 66.79 | 65.66 | 66.30 | 66.30 | 1.07% | 1,769,853 |
| Nov 13, 2024 | 66.46 | 67.02 | 65.35 | 65.60 | 65.60 | -2.48% | 1,974,603 |
| Nov 12, 2024 | 67.80 | 68.85 | 67.16 | 67.27 | 67.27 | -2.14% | 1,728,712 |
| Nov 11, 2024 | 70.20 | 70.20 | 67.94 | 68.74 | 68.74 | -2.29% | 2,532,877 |
| Nov 8, 2024 | 71.75 | 71.97 | 70.19 | 70.35 | 70.35 | -2.37% | 1,548,255 |
| Nov 7, 2024 | 73.05 | 73.50 | 71.80 | 72.06 | 72.06 | -1.10% | 2,191,010 |
| Nov 6, 2024 | 72.38 | 73.79 | 72.12 | 72.86 | 72.86 | 1.48% | 1,659,669 |
| Nov 5, 2024 | 70.93 | 72.41 | 70.90 | 71.80 | 71.80 | 0.60% | 1,209,118 |
| Nov 4, 2024 | 71.48 | 72.60 | 71.00 | 71.37 | 71.37 | -0.68% | 1,688,435 |
| Nov 1, 2024 | 71.25 | 73.08 | 71.25 | 71.86 | 71.86 | 0.84% | 2,131,088 |
| Oct 31, 2024 | 73.20 | 74.45 | 70.39 | 71.26 | 71.26 | -2.44% | 4,446,836 |
| Oct 30, 2024 | 78.01 | 78.01 | 71.31 | 73.04 | 73.04 | -27.31% | 10,436,907 |
| Oct 29, 2024 | 99.79 | 100.92 | 99.14 | 100.48 | 100.48 | 0.22% | 2,704,792 |
| Oct 28, 2024 | 99.15 | 101.11 | 98.88 | 100.26 | 100.26 | 1.26% | 1,306,604 |
| Oct 25, 2024 | 99.72 | 100.70 | 98.88 | 99.01 | 99.01 | -0.52% | 1,325,159 |
| Oct 24, 2024 | 100.96 | 101.27 | 98.91 | 99.53 | 99.53 | -0.71% | 1,013,421 |
| Oct 23, 2024 | 100.82 | 101.76 | 98.45 | 100.24 | 100.24 | -0.56% | 1,321,685 |
| Oct 22, 2024 | 101.21 | 101.48 | 99.70 | 100.80 | 100.80 | -1.37% | 1,082,477 |
| Oct 21, 2024 | 103.49 | 103.75 | 101.34 | 102.20 | 102.20 | -2.20% | 793,126 |
| Oct 18, 2024 | 105.39 | 105.39 | 103.51 | 104.50 | 104.50 | 0.21% | 751,904 |
| Oct 17, 2024 | 105.90 | 106.25 | 104.24 | 104.28 | 104.28 | 0.27% | 1,191,080 |
| Oct 16, 2024 | 105.83 | 105.95 | 103.61 | 104.00 | 104.00 | 0.41% | 823,651 |
| Oct 15, 2024 | 105.00 | 107.33 | 102.95 | 103.58 | 103.58 | -0.96% | 2,262,956 |
| Oct 14, 2024 | 102.50 | 104.76 | 101.59 | 104.58 | 104.58 | 2.70% | 1,230,354 |
| Oct 11, 2024 | 99.75 | 101.93 | 99.75 | 101.83 | 101.83 | 0.33% | 919,139 |
| Oct 10, 2024 | 100.39 | 101.68 | 99.26 | 101.50 | 101.50 | -0.65% | 875,803 |
| Oct 9, 2024 | 100.14 | 102.22 | 100.04 | 102.16 | 102.16 | 1.74% | 791,085 |
| Oct 8, 2024 | 100.62 | 101.16 | 99.05 | 100.41 | 100.41 | 0.05% | 996,127 |
| Oct 7, 2024 | 101.10 | 101.45 | 99.48 | 100.36 | 100.36 | -1.61% | 839,934 |
| Oct 4, 2024 | 103.37 | 103.84 | 101.04 | 102.00 | 102.00 | 0.31% | 978,277 |
| Oct 3, 2024 | 101.80 | 102.59 | 100.19 | 101.68 | 101.68 | -0.46% | 1,208,585 |
| Oct 2, 2024 | 100.83 | 103.07 | 100.31 | 102.15 | 102.15 | 2.38% | 958,794 |
| Oct 1, 2024 | 101.55 | 102.37 | 99.26 | 99.78 | 99.78 | -3.41% | 1,911,684 |
| Sep 30, 2024 | 102.53 | 104.00 | 101.67 | 103.30 | 103.30 | -0.29% | 1,229,912 |
| Sep 27, 2024 | 105.53 | 105.54 | 103.06 | 103.60 | 103.60 | -1.30% | 1,115,681 |
| Sep 26, 2024 | 106.27 | 106.27 | 101.50 | 104.96 | 104.96 | 2.41% | 2,480,331 |
| Sep 25, 2024 | 102.38 | 103.02 | 101.11 | 102.49 | 102.49 | -0.47% | 1,047,656 |
| Sep 24, 2024 | 103.71 | 105.00 | 102.71 | 102.97 | 102.97 | 0.77% | 1,138,818 |
| Sep 23, 2024 | 102.87 | 102.87 | 101.16 | 102.18 | 102.18 | -0.08% | 786,741 |
| Sep 20, 2024 | 101.91 | 102.81 | 100.54 | 102.26 | 102.26 | -0.88% | 2,669,801 |
| Sep 19, 2024 | 102.69 | 104.35 | 101.55 | 103.17 | 103.17 | 3.38% | 1,567,625 |
| Sep 18, 2024 | 100.50 | 101.74 | 99.40 | 99.80 | 99.80 | -0.20% | 1,752,472 |
| Sep 17, 2024 | 102.07 | 102.30 | 99.30 | 100.00 | 100.00 | -0.46% | 1,507,247 |
| Sep 16, 2024 | 104.70 | 105.00 | 98.72 | 100.46 | 100.46 | -6.68% | 2,771,859 |
| Sep 13, 2024 | 106.59 | 108.44 | 106.15 | 107.65 | 107.65 | 1.93% | 911,883 |
| Sep 12, 2024 | 106.41 | 106.41 | 104.08 | 105.61 | 105.61 | -1.46% | 833,843 |
| Sep 11, 2024 | 104.85 | 107.37 | 102.43 | 107.17 | 107.17 | 2.52% | 1,518,809 |
| Sep 10, 2024 | 104.80 | 104.80 | 102.43 | 104.54 | 104.54 | -0.69% | 1,051,433 |
| Sep 9, 2024 | 105.77 | 107.16 | 104.60 | 105.27 | 105.27 | 0.88% | 1,158,091 |
| Sep 6, 2024 | 107.67 | 108.20 | 103.47 | 104.35 | 104.35 | -3.45% | 1,745,872 |
| Sep 5, 2024 | 107.58 | 109.78 | 106.99 | 108.08 | 108.08 | -0.71% | 921,392 |
| Sep 4, 2024 | 107.64 | 110.73 | 107.10 | 108.85 | 108.85 | 0.68% | 929,190 |
| Sep 3, 2024 | 113.84 | 113.88 | 107.32 | 108.11 | 108.11 | -6.71% | 1,824,821 |
| Aug 30, 2024 | 116.27 | 116.77 | 114.03 | 115.89 | 115.89 | 1.77% | 1,760,272 |
| Aug 29, 2024 | 112.64 | 117.90 | 112.64 | 113.87 | 113.87 | 1.43% | 1,451,646 |
| Aug 28, 2024 | 113.02 | 113.92 | 110.72 | 112.26 | 112.26 | -1.24% | 818,258 |
| Aug 27, 2024 | 112.02 | 114.34 | 111.36 | 113.67 | 113.67 | 1.14% | 881,121 |
| Aug 26, 2024 | 115.20 | 115.25 | 111.59 | 112.39 | 112.39 | -2.71% | 1,012,180 |
| Aug 23, 2024 | 112.08 | 115.95 | 111.31 | 115.52 | 115.52 | 4.61% | 1,271,114 |
| Aug 22, 2024 | 113.21 | 113.56 | 109.47 | 110.43 | 110.43 | -2.21% | 985,809 |
| Aug 21, 2024 | 111.80 | 113.49 | 111.59 | 112.92 | 112.92 | 1.52% | 698,018 |
| Aug 20, 2024 | 112.51 | 113.00 | 110.69 | 111.23 | 111.23 | -0.99% | 911,055 |
| Aug 19, 2024 | 110.66 | 112.43 | 109.69 | 112.34 | 112.34 | 1.04% | 1,217,460 |
| Aug 16, 2024 | 111.00 | 112.52 | 110.70 | 111.18 | 111.18 | -1.07% | 921,645 |
| Aug 15, 2024 | 109.73 | 113.00 | 109.64 | 112.38 | 112.38 | 3.56% | 1,651,578 |
| Aug 14, 2024 | 111.08 | 111.55 | 108.10 | 108.52 | 108.52 | -2.24% | 988,032 |
| Aug 13, 2024 | 108.09 | 111.10 | 107.53 | 111.01 | 111.01 | 3.48% | 1,300,537 |
| Aug 12, 2024 | 106.72 | 109.02 | 106.23 | 107.28 | 107.28 | 1.02% | 963,689 |
| Aug 9, 2024 | 104.94 | 107.36 | 104.89 | 106.20 | 106.20 | -0.82% | 854,451 |
| Aug 8, 2024 | 103.77 | 107.88 | 101.64 | 107.08 | 107.08 | 6.44% | 1,653,346 |
| Aug 7, 2024 | 105.99 | 106.83 | 100.03 | 100.60 | 100.60 | -2.35% | 1,310,617 |
| Aug 6, 2024 | 104.94 | 106.47 | 102.92 | 103.02 | 103.02 | -1.52% | 1,300,455 |
| Aug 5, 2024 | 103.58 | 106.91 | 102.13 | 104.61 | 104.61 | -3.08% | 1,885,099 |
| Aug 2, 2024 | 108.55 | 110.54 | 107.26 | 107.93 | 107.93 | -2.46% | 2,386,253 |
| Aug 1, 2024 | 118.04 | 119.08 | 109.21 | 110.65 | 110.65 | -7.64% | 2,676,729 |
| Jul 31, 2024 | 121.50 | 121.94 | 111.79 | 119.80 | 119.80 | 0.28% | 3,835,280 |
| Jul 30, 2024 | 122.66 | 123.41 | 118.64 | 119.46 | 119.46 | -2.46% | 2,788,730 |
| Jul 29, 2024 | 122.62 | 124.87 | 122.31 | 122.47 | 122.47 | 0.38% | 1,185,389 |
| Jul 26, 2024 | 121.62 | 123.66 | 120.38 | 122.01 | 122.01 | 2.81% | 1,099,466 |
| Jul 25, 2024 | 119.71 | 122.79 | 118.21 | 118.67 | 118.67 | -1.14% | 1,704,879 |
| Jul 24, 2024 | 124.26 | 125.24 | 119.85 | 120.04 | 120.04 | -4.08% | 1,682,626 |
| Jul 23, 2024 | 124.31 | 125.30 | 123.98 | 125.14 | 125.14 | -0.28% | 865,742 |
| Jul 22, 2024 | 124.88 | 125.88 | 122.76 | 125.49 | 125.49 | 3.03% | 1,145,832 |
| Jul 19, 2024 | 124.36 | 124.39 | 121.12 | 121.80 | 121.80 | -2.24% | 1,178,199 |
| Jul 18, 2024 | 125.53 | 127.19 | 123.19 | 124.59 | 124.59 | 0.81% | 1,046,985 |
| Jul 17, 2024 | 126.00 | 128.97 | 123.43 | 123.59 | 123.59 | -4.35% | 2,167,649 |
| Jul 16, 2024 | 126.83 | 130.99 | 126.51 | 129.21 | 129.21 | 2.29% | 1,394,062 |
| Jul 15, 2024 | 123.98 | 127.50 | 123.67 | 126.32 | 126.32 | 2.87% | 1,285,786 |
| Jul 12, 2024 | 122.82 | 125.30 | 122.08 | 122.80 | 122.80 | 0.24% | 1,159,608 |
| Jul 11, 2024 | 125.72 | 125.74 | 122.34 | 122.51 | 122.51 | -1.95% | 1,064,667 |
| Jul 10, 2024 | 120.69 | 125.21 | 120.30 | 124.95 | 124.95 | 4.39% | 1,235,556 |
| Jul 9, 2024 | 120.55 | 120.78 | 118.02 | 119.69 | 119.69 | -0.94% | 915,841 |
| Jul 8, 2024 | 118.75 | 121.88 | 118.75 | 120.82 | 120.82 | 1.74% | 942,434 |
| Jul 5, 2024 | 118.13 | 119.33 | 116.14 | 118.75 | 118.75 | 1.38% | 907,005 |
| Jul 3, 2024 | 119.13 | 119.45 | 116.55 | 117.13 | 117.13 | -1.49% | 1,129,398 |
| Jul 2, 2024 | 117.67 | 119.48 | 117.00 | 118.90 | 118.90 | 0.93% | 1,070,004 |