Qorvo, Inc. (QRVO)
NASDAQ: QRVO · Real-Time Price · USD
93.48
+1.94 (2.12%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Qorvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 91.43 | 94.26 | 91.25 | 93.48 | 93.48 | 2.12% | 1,680,103 |
| 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 |
| Sep 25, 2025 | 92.49 | 93.46 | 91.02 | 93.36 | 93.36 | 0.10% | 914,974 |
| Sep 24, 2025 | 93.61 | 95.95 | 92.95 | 93.27 | 93.27 | -0.62% | 1,682,933 |
| Sep 23, 2025 | 96.85 | 96.85 | 92.83 | 93.85 | 93.85 | -2.55% | 2,652,064 |
| Sep 22, 2025 | 92.62 | 97.02 | 92.58 | 96.31 | 96.31 | 4.90% | 3,371,336 |
| Sep 19, 2025 | 90.03 | 92.34 | 88.12 | 91.81 | 91.81 | 1.98% | 11,604,213 |
| Sep 18, 2025 | 88.94 | 90.67 | 88.30 | 90.03 | 90.03 | 2.69% | 2,139,638 |
| Sep 17, 2025 | 86.62 | 89.39 | 86.16 | 87.67 | 87.67 | 0.84% | 2,229,300 |
| Sep 16, 2025 | 87.19 | 87.79 | 86.06 | 86.94 | 86.94 | 0.61% | 1,635,344 |
| Sep 15, 2025 | 87.19 | 88.19 | 85.69 | 86.41 | 86.41 | -0.46% | 1,815,254 |
| Sep 12, 2025 | 87.26 | 87.37 | 85.84 | 86.81 | 86.81 | -0.98% | 2,045,332 |
| Sep 11, 2025 | 89.20 | 89.80 | 86.51 | 87.67 | 87.67 | -1.70% | 2,338,052 |
| Sep 10, 2025 | 90.29 | 90.29 | 85.70 | 89.19 | 89.19 | -3.17% | 2,503,248 |
| Sep 9, 2025 | 91.96 | 93.00 | 90.56 | 92.11 | 92.11 | 0.38% | 2,024,387 |
| Sep 8, 2025 | 92.40 | 92.46 | 88.68 | 91.76 | 91.76 | -1.22% | 2,743,651 |
| Sep 5, 2025 | 92.23 | 94.13 | 92.23 | 92.89 | 92.89 | 0.75% | 973,574 |
| 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 |