Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	83.07	84.70	82.95	83.18	83.18	0.87%	1,157,794
Feb 23, 2026	82.24	82.73	81.19	82.46	82.46	0.27%	979,748
Feb 20, 2026	80.58	82.86	80.46	82.24	82.24	1.14%	1,082,314
Feb 19, 2026	83.44	84.27	81.27	81.31	81.31	-3.27%	942,680
Feb 18, 2026	84.54	84.80	83.01	84.06	84.06	-0.27%	1,311,805
Feb 17, 2026	83.06	85.03	83.06	84.29	84.29	-0.18%	1,005,822
Feb 13, 2026	82.76	84.53	81.72	84.44	84.44	1.86%	1,045,869
Feb 12, 2026	85.56	85.94	82.51	82.90	82.90	-3.40%	891,723
Feb 11, 2026	84.90	86.15	84.55	85.82	85.82	1.79%	850,562
Feb 10, 2026	83.27	85.50	83.10	84.31	84.31	1.38%	852,829
Feb 9, 2026	83.05	84.30	83.05	83.16	83.16	-0.67%	1,242,619
Feb 6, 2026	83.04	84.22	82.77	83.72	83.72	1.21%	1,630,995
Feb 5, 2026	79.80	83.27	79.80	82.72	82.72	2.19%	2,057,899
Feb 4, 2026	80.38	83.32	79.18	80.95	80.95	2.73%	2,362,789
Feb 3, 2026	79.72	80.13	77.59	78.80	78.80	-1.28%	2,025,292
Feb 2, 2026	77.98	80.18	77.67	79.82	79.82	2.19%	1,394,560
Jan 30, 2026	77.59	78.24	77.06	78.11	78.11	-	1,803,790
Jan 29, 2026	77.85	78.51	76.54	78.11	78.11	1.20%	2,006,980
Jan 28, 2026	76.63	80.47	75.71	77.18	77.18	-6.80%	5,728,559
Jan 27, 2026	82.32	83.58	81.61	82.81	82.81	0.38%	2,179,280
Jan 26, 2026	80.84	82.55	80.14	82.50	82.50	1.97%	1,104,946
Jan 23, 2026	81.42	82.21	80.10	80.91	80.91	-0.83%	1,540,237
Jan 22, 2026	81.41	84.67	80.94	81.59	81.59	0.79%	1,704,423
Jan 21, 2026	80.65	81.47	80.04	80.95	80.95	1.38%	599,266
Jan 20, 2026	79.12	80.84	78.82	79.85	79.85	-0.32%	1,070,742
Jan 16, 2026	81.00	81.74	80.04	80.11	80.11	-0.66%	605,717
Jan 15, 2026	82.38	82.43	79.76	80.64	80.64	-1.60%	821,661
Jan 14, 2026	79.96	81.99	79.96	81.95	81.95	2.07%	601,647
Jan 13, 2026	81.28	81.31	79.90	80.29	80.29	-0.21%	740,309
Jan 12, 2026	81.61	81.61	79.64	80.46	80.46	-1.61%	1,042,162
Jan 9, 2026	83.22	83.89	81.69	81.78	81.78	-1.33%	1,462,545
Jan 8, 2026	80.17	84.26	79.90	82.88	82.88	1.71%	1,028,007
Jan 7, 2026	87.50	88.09	79.71	81.49	81.49	-7.52%	2,886,126
Jan 6, 2026	87.87	89.37	87.53	88.12	88.12	1.22%	1,113,342
Jan 5, 2026	87.44	88.26	86.81	87.06	87.06	0.92%	797,430
Jan 2, 2026	85.40	87.07	85.08	86.27	86.27	2.08%	1,005,290
Dec 31, 2025	85.71	85.90	84.50	84.51	84.51	-1.51%	579,316
Dec 30, 2025	85.46	85.90	85.28	85.81	85.81	0.41%	555,390
Dec 29, 2025	85.45	86.31	85.25	85.46	85.46	-0.77%	587,363
Dec 26, 2025	86.14	86.54	85.82	86.12	86.12	-0.02%	473,209
Dec 24, 2025	86.40	86.85	86.07	86.14	86.14	-0.13%	227,066
Dec 23, 2025	86.23	87.20	86.14	86.25	86.25	-0.23%	913,489
Dec 22, 2025	86.63	87.50	86.16	86.45	86.45	0.96%	710,718
Dec 19, 2025	85.05	86.63	84.67	85.63	85.63	0.58%	2,715,915
Dec 18, 2025	86.84	87.61	84.97	85.14	85.14	-0.91%	930,249
Dec 17, 2025	86.84	87.92	85.39	85.92	85.92	-0.75%	824,291
Dec 16, 2025	87.67	88.34	85.91	86.57	86.57	-1.29%	1,408,552
Dec 15, 2025	88.42	89.15	87.36	87.70	87.70	-0.42%	850,967
Dec 12, 2025	89.04	89.96	87.68	88.07	88.07	-1.50%	1,215,646
Dec 11, 2025	88.86	89.56	88.22	89.41	89.41	-0.26%	671,105