Qorvo, Inc. (QRVO)
NASDAQ: QRVO · Real-Time Price · USD
78.58
+0.46 (0.59%)
Jun 6, 2025, 4:00 PM - Market closed
Qorvo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 79.58 | 79.82 | 78.49 | 78.58 | 78.58 | 0.59% | 995,146 |
Jun 5, 2025 | 79.88 | 80.64 | 77.52 | 78.12 | 78.12 | -1.40% | 2,085,471 |
Jun 4, 2025 | 79.21 | 80.41 | 78.98 | 79.23 | 79.23 | -0.04% | 2,400,323 |
Jun 3, 2025 | 76.00 | 79.46 | 75.27 | 79.26 | 79.26 | 3.78% | 3,270,943 |
Jun 2, 2025 | 75.60 | 76.86 | 74.77 | 76.37 | 76.37 | 0.46% | 2,020,116 |
May 30, 2025 | 75.63 | 76.31 | 74.03 | 76.02 | 76.02 | -0.51% | 2,665,675 |
May 29, 2025 | 77.46 | 77.47 | 75.62 | 76.41 | 76.41 | 0.66% | 1,316,376 |
May 28, 2025 | 77.25 | 77.58 | 75.80 | 75.91 | 75.91 | -1.35% | 1,505,986 |
May 27, 2025 | 76.20 | 77.75 | 75.07 | 76.95 | 76.95 | 3.15% | 2,314,684 |
May 23, 2025 | 73.45 | 75.59 | 73.00 | 74.60 | 74.60 | -1.97% | 2,134,256 |
May 22, 2025 | 76.75 | 77.24 | 75.73 | 76.10 | 76.10 | -0.54% | 1,014,178 |
May 21, 2025 | 78.00 | 78.80 | 76.09 | 76.51 | 76.51 | -3.05% | 1,609,910 |
May 20, 2025 | 77.73 | 79.13 | 77.73 | 78.92 | 78.92 | 0.13% | 1,560,659 |
May 19, 2025 | 77.84 | 79.02 | 77.84 | 78.82 | 78.82 | -1.03% | 974,784 |
May 16, 2025 | 78.49 | 79.81 | 77.86 | 79.64 | 79.64 | 1.56% | 1,290,182 |
May 15, 2025 | 78.50 | 78.96 | 77.52 | 78.42 | 78.42 | -1.28% | 1,469,050 |
May 14, 2025 | 78.39 | 79.48 | 77.94 | 79.44 | 79.44 | 1.09% | 1,828,784 |
May 13, 2025 | 78.37 | 80.10 | 78.08 | 78.58 | 78.58 | 0.20% | 2,410,156 |
May 12, 2025 | 78.26 | 79.26 | 76.71 | 78.42 | 78.42 | 7.15% | 3,319,444 |
May 9, 2025 | 72.93 | 73.73 | 71.73 | 73.19 | 73.19 | 1.13% | 1,374,898 |
May 8, 2025 | 71.64 | 74.21 | 71.64 | 72.37 | 72.37 | 1.50% | 2,645,998 |
May 7, 2025 | 70.51 | 71.63 | 69.31 | 71.30 | 71.30 | 1.41% | 1,805,440 |
May 6, 2025 | 70.02 | 70.45 | 69.03 | 70.31 | 70.31 | -0.58% | 2,300,087 |
May 5, 2025 | 69.95 | 71.50 | 69.51 | 70.72 | 70.72 | -0.25% | 2,058,428 |
May 2, 2025 | 71.74 | 72.69 | 70.59 | 70.90 | 70.90 | 1.56% | 1,955,708 |
May 1, 2025 | 71.92 | 72.13 | 69.42 | 69.81 | 69.81 | -2.60% | 2,956,683 |
Apr 30, 2025 | 67.95 | 71.84 | 67.09 | 71.67 | 71.67 | 14.40% | 6,059,660 |
Apr 29, 2025 | 63.06 | 63.79 | 62.34 | 62.65 | 62.65 | -1.80% | 3,292,689 |
Apr 28, 2025 | 63.51 | 64.71 | 62.55 | 63.80 | 63.80 | 0.03% | 2,218,863 |
Apr 25, 2025 | 62.54 | 64.37 | 62.29 | 63.78 | 63.78 | 0.43% | 989,192 |
Apr 24, 2025 | 61.74 | 63.71 | 60.92 | 63.51 | 63.51 | 6.01% | 1,894,352 |
Apr 23, 2025 | 62.00 | 62.72 | 59.58 | 59.91 | 59.91 | 1.34% | 2,073,065 |
Apr 22, 2025 | 58.23 | 60.11 | 58.23 | 59.12 | 59.12 | 1.58% | 2,254,652 |
Apr 21, 2025 | 56.06 | 58.33 | 56.00 | 58.20 | 58.20 | 0.99% | 1,899,088 |
Apr 17, 2025 | 57.41 | 58.02 | 56.20 | 57.63 | 57.63 | 1.43% | 1,332,007 |
Apr 16, 2025 | 56.05 | 57.65 | 54.49 | 56.82 | 56.82 | -1.71% | 3,235,059 |
Apr 15, 2025 | 58.88 | 59.53 | 57.65 | 57.81 | 57.81 | -1.90% | 2,985,817 |
Apr 14, 2025 | 58.41 | 59.86 | 57.60 | 58.93 | 58.93 | 4.73% | 2,345,418 |
Apr 11, 2025 | 54.06 | 56.64 | 52.62 | 56.27 | 56.27 | 2.09% | 2,075,928 |
Apr 10, 2025 | 59.06 | 59.55 | 53.10 | 55.12 | 55.12 | -11.25% | 2,973,841 |
Apr 9, 2025 | 51.36 | 62.56 | 50.33 | 62.11 | 62.11 | 22.24% | 6,423,910 |
Apr 8, 2025 | 58.63 | 58.73 | 49.46 | 50.81 | 50.81 | -9.90% | 6,468,744 |
Apr 7, 2025 | 55.12 | 61.12 | 53.18 | 56.39 | 56.39 | 0.07% | 5,924,813 |
Apr 4, 2025 | 58.17 | 58.75 | 53.90 | 56.35 | 56.35 | -7.76% | 4,493,670 |
Apr 3, 2025 | 68.68 | 69.54 | 60.89 | 61.09 | 61.09 | -15.90% | 3,453,351 |
Apr 2, 2025 | 71.26 | 73.65 | 70.99 | 72.64 | 72.64 | 0.57% | 913,604 |
Apr 1, 2025 | 72.10 | 72.68 | 70.72 | 72.23 | 72.23 | -0.25% | 1,130,239 |
Mar 31, 2025 | 70.19 | 72.70 | 69.70 | 72.41 | 72.41 | 1.27% | 1,634,112 |
Mar 28, 2025 | 73.31 | 73.93 | 71.10 | 71.50 | 71.50 | -2.97% | 2,241,767 |
Mar 27, 2025 | 74.05 | 74.54 | 72.87 | 73.69 | 73.69 | -1.75% | 1,353,509 |