Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	93.33	93.50	90.64	90.71	90.71	-1.47%	861,755
Oct 23, 2025	90.53	92.43	90.08	92.06	92.06	1.53%	1,213,164
Oct 22, 2025	92.08	92.36	89.15	90.67	90.67	-3.02%	1,295,628
Oct 21, 2025	92.60	93.58	91.51	93.49	93.49	0.35%	927,919
Oct 20, 2025	90.33	94.28	88.20	93.16	93.16	1.12%	1,166,136
Oct 17, 2025	91.86	92.43	90.83	92.13	92.13	0.50%	1,020,414
Oct 16, 2025	90.50	91.75	89.45	91.68	91.68	1.90%	724,612
Oct 15, 2025	89.63	90.33	87.54	89.97	89.97	2.39%	881,088
Oct 14, 2025	85.60	88.90	85.60	87.87	87.87	-0.06%	884,589
Oct 13, 2025	85.63	87.95	84.92	87.92	87.92	5.62%	1,055,760
Oct 10, 2025	89.46	90.54	83.12	83.24	83.24	-7.62%	1,253,216
Oct 9, 2025	91.97	91.97	88.72	90.11	90.11	-1.55%	833,035
Oct 8, 2025	89.67	91.59	89.42	91.53	91.53	2.33%	1,071,648
Oct 7, 2025	92.94	93.85	89.32	89.45	89.45	-3.20%	936,156
Oct 6, 2025	94.65	95.00	90.71	92.41	92.41	-1.14%	1,368,303
Oct 3, 2025	91.43	94.26	91.25	93.48	93.48	2.12%	1,680,429
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