Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	80.38	83.32	79.43	80.52	-	2.18%	474,337
Feb 3, 2026	79.72	80.13	77.59	78.80	78.80	-1.28%	2,004,070
Feb 2, 2026	77.98	80.18	77.67	79.82	79.82	2.19%	1,392,966
Jan 30, 2026	77.59	78.24	77.06	78.11	78.11	-	1,520,358
Jan 29, 2026	77.85	78.51	76.54	78.11	78.11	1.20%	1,918,399
Jan 28, 2026	76.63	80.47	75.71	77.18	77.18	-6.80%	5,721,939
Jan 27, 2026	82.32	83.58	81.61	82.81	82.81	0.38%	1,889,933
Jan 26, 2026	80.84	82.55	80.14	82.50	82.50	1.97%	1,104,584
Jan 23, 2026	81.42	82.21	80.10	80.91	80.91	-0.83%	1,540,136
Jan 22, 2026	81.41	84.67	80.94	81.59	81.59	0.79%	1,599,566
Jan 21, 2026	80.65	81.47	80.04	80.95	80.95	1.38%	597,978
Jan 20, 2026	79.12	80.84	78.82	79.85	79.85	-0.32%	932,619
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%	821,625
Jan 14, 2026	79.96	81.99	79.96	81.95	81.95	2.07%	601,605
Jan 13, 2026	81.28	81.31	79.90	80.29	80.29	-0.21%	732,920
Jan 12, 2026	81.61	81.61	79.64	80.46	80.46	-1.61%	1,042,095
Jan 9, 2026	83.22	83.89	81.69	81.78	81.78	-1.33%	1,427,514
Jan 8, 2026	80.17	84.26	79.90	82.88	82.88	1.71%	1,027,999
Jan 7, 2026	87.50	88.09	79.71	81.49	81.49	-7.52%	2,589,244
Jan 6, 2026	87.87	89.37	87.53	88.12	88.12	1.22%	1,113,123
Jan 5, 2026	87.44	88.26	86.81	87.06	87.06	0.92%	797,424
Jan 2, 2026	85.40	87.07	85.08	86.27	86.27	2.08%	1,002,953
Dec 31, 2025	85.71	85.90	84.50	84.51	84.51	-1.51%	578,755
Dec 30, 2025	85.46	85.90	85.28	85.81	85.81	0.41%	555,192
Dec 29, 2025	85.45	86.31	85.25	85.46	85.46	-0.77%	420,926
Dec 26, 2025	86.14	86.54	85.82	86.12	86.12	-0.02%	472,945
Dec 24, 2025	86.40	86.85	86.07	86.14	86.14	-0.13%	226,949
Dec 23, 2025	86.23	87.20	86.14	86.25	86.25	-0.23%	905,051
Dec 22, 2025	86.63	87.50	86.16	86.45	86.45	0.96%	710,685
Dec 19, 2025	85.05	86.63	84.67	85.63	85.63	0.58%	2,692,102
Dec 18, 2025	86.84	87.61	84.97	85.14	85.14	-0.91%	882,031
Dec 17, 2025	86.84	87.92	85.39	85.92	85.92	-0.75%	824,224
Dec 16, 2025	87.67	88.34	85.91	86.57	86.57	-1.29%	1,408,456
Dec 15, 2025	88.42	89.15	87.36	87.70	87.70	-0.42%	829,954
Dec 12, 2025	89.04	89.96	87.68	88.07	88.07	-1.50%	899,645
Dec 11, 2025	88.86	89.56	88.22	89.41	89.41	-0.26%	670,838
Dec 10, 2025	88.79	90.30	88.54	89.64	89.64	0.61%	1,377,038
Dec 9, 2025	89.12	90.14	88.70	89.10	89.10	-0.34%	968,591
Dec 8, 2025	90.49	90.94	89.21	89.40	89.40	-0.62%	844,973
Dec 5, 2025	88.83	90.40	88.83	89.96	89.96	1.11%	770,947
Dec 4, 2025	89.36	90.71	88.55	88.97	88.97	-0.44%	608,630
Dec 3, 2025	88.25	90.06	87.89	89.36	89.36	1.26%	754,825
Dec 2, 2025	86.41	88.74	85.82	88.25	88.25	2.92%	715,746
Dec 1, 2025	85.47	86.63	85.03	85.75	85.75	-0.16%	1,529,726
Nov 28, 2025	85.55	86.53	85.44	85.89	85.89	0.32%	304,791
Nov 26, 2025	85.00	86.99	84.80	85.62	85.62	1.39%	1,416,995
Nov 25, 2025	82.89	84.84	82.48	84.45	84.45	1.69%	1,335,735
Nov 24, 2025	81.49	83.31	81.49	83.05	83.05	1.66%	970,855
Nov 21, 2025	79.95	82.76	79.39	81.69	81.69	3.08%	2,035,017