Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	68.91	71.32	68.18	70.85	70.85	2.98%	24,707,008
Dec 19, 2024	68.69	69.73	68.40	68.80	68.80	0.44%	4,105,257
Dec 18, 2024	71.05	71.32	68.10	68.50	68.50	-3.45%	3,854,400
Dec 17, 2024	70.27	71.32	69.82	70.95	70.95	0.92%	2,823,908
Dec 16, 2024	69.48	70.89	68.51	70.30	70.30	1.02%	2,632,741
Dec 13, 2024	70.15	70.25	68.14	69.59	69.59	-0.07%	2,631,500
Dec 12, 2024	68.32	69.92	67.71	69.64	69.64	0.84%	1,876,953
Dec 11, 2024	69.00	69.72	68.69	69.06	69.06	0.67%	1,622,707
Dec 10, 2024	70.26	70.26	68.32	68.60	68.60	-1.31%	1,783,400
Dec 9, 2024	67.85	70.84	67.30	69.51	69.51	1.73%	2,340,370
Dec 6, 2024	69.19	69.58	64.54	68.33	68.33	-0.52%	4,500,641
Dec 5, 2024	70.15	70.57	68.45	68.69	68.69	-1.98%	1,360,505
Dec 4, 2024	71.77	71.77	69.88	70.08	70.08	-0.50%	1,692,355
Dec 3, 2024	70.22	70.71	69.88	70.43	70.43	-0.52%	1,572,265
Dec 2, 2024	69.32	71.55	69.25	70.80	70.80	2.53%	1,947,131
Nov 29, 2024	68.53	70.12	68.50	69.05	69.05	0.95%	1,019,000
Nov 27, 2024	68.17	69.00	67.79	68.40	68.40	0.37%	1,249,900
Nov 26, 2024	69.95	69.95	67.58	68.15	68.15	-2.24%	2,353,900
Nov 25, 2024	70.11	70.78	69.36	69.71	69.71	0.66%	2,307,009
Nov 22, 2024	68.00	69.46	67.94	69.25	69.25	2.03%	1,885,900
Nov 21, 2024	66.05	67.93	65.28	67.87	67.87	3.37%	3,630,684
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%	2,532,900
Nov 8, 2024	71.75	71.97	70.19	70.35	70.35	-2.37%	1,548,300
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%	2,131,100
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%	2,704,800
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%	1,325,200
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%	1,082,500
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%	1,191,100
Oct 16, 2024	105.83	105.95	103.61	104.00	104.00	0.41%	823,700
Oct 15, 2024	105.00	107.33	102.95	103.58	103.58	-0.96%	2,263,000
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%	791,100
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%	958,800
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%	1,115,700
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%	1,752,500
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%	911,900
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%	1,158,100
Sep 6, 2024	107.67	108.20	103.47	104.35	104.35	-3.45%	1,745,900
Sep 5, 2024	107.58	109.78	106.99	108.08	108.08	-0.71%	921,400
Sep 4, 2024	107.64	110.73	107.10	108.85	108.85	0.68%	955,621
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%	1,760,300
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%	1,217,500
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%	1,651,600
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%	963,700
Aug 9, 2024	104.94	107.36	104.89	106.20	106.20	-0.82%	854,500
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%	1,300,500
Aug 5, 2024	103.58	106.91	102.13	104.61	104.61	-3.08%	1,885,100
Aug 2, 2024	108.55	110.54	107.26	107.93	107.93	-2.46%	2,386,300
Aug 1, 2024	118.04	119.08	109.21	110.65	110.65	-7.64%	2,676,729