Qorvo, Inc. (QRVO)
NASDAQ: QRVO · Real-Time Price · USD
85.28
-0.91 (-1.06%)
At close: Jul 25, 2025, 4:00 PM
84.75
-0.53 (-0.62%)
After-hours: Jul 25, 2025, 7:42 PM EDT

Qorvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202586.0086.0984.7585.2885.28-1.06%1,868,456
Jul 24, 202587.7087.8685.9286.1986.19-2.64%1,346,969
Jul 23, 202588.6788.9486.6188.5388.530.83%1,127,381
Jul 22, 202588.0488.8486.8087.8087.80-0.15%1,527,466
Jul 21, 202589.1890.6687.8887.9387.93-0.72%1,243,609
Jul 18, 202588.8289.3187.7688.5788.57-0.07%1,021,003
Jul 17, 202588.0089.1787.5988.6388.630.72%1,214,296
Jul 16, 202587.0088.3586.1988.0088.001.11%1,445,352
Jul 15, 202588.7489.1986.8987.0387.03-0.51%1,291,465
Jul 14, 202587.5588.1486.1487.4887.48-0.85%1,259,077
Jul 11, 202589.0889.4687.8988.2388.23-2.31%1,484,452
Jul 10, 202589.2291.2989.0690.3290.320.49%1,068,393
Jul 9, 202588.2190.1087.6989.8889.882.10%2,213,185
Jul 8, 202587.8989.6286.7688.0388.031.14%2,619,669
Jul 7, 202587.4989.9186.3687.0487.04-1.96%2,309,127
Jul 3, 202588.6289.5887.7888.7888.780.57%1,361,276
Jul 2, 202586.2188.3385.3688.2888.282.56%1,485,776
Jul 1, 202584.3187.4584.2586.0886.081.38%1,778,898
Jun 30, 202583.8185.2182.7584.9184.911.26%1,771,498
Jun 27, 202582.7584.5682.4183.8583.851.04%2,836,374
Jun 26, 202582.8883.5182.4382.9982.990.30%2,009,231
Jun 25, 202582.5882.7881.5582.7482.741.41%914,249
Jun 24, 202581.4382.7881.3381.5981.590.83%1,814,478
Jun 23, 202579.9081.7079.3280.9280.921.26%1,130,028
Jun 20, 202580.5381.3178.3279.9179.91-0.49%5,448,071
Jun 18, 202580.4081.3779.8680.3080.300.15%846,899
Jun 17, 202580.3281.5080.0080.1880.18-0.69%1,262,823
Jun 16, 202580.4681.1379.5280.7480.741.66%1,830,354
Jun 13, 202579.9981.0679.3379.4279.42-2.86%1,492,274
Jun 12, 202581.8182.2981.4281.7681.76-1.05%1,275,038
Jun 11, 202583.7083.8981.9882.6382.63-0.46%1,221,490
Jun 10, 202581.8283.3181.4083.0183.012.37%1,867,568
Jun 9, 202579.6782.3179.6781.0981.093.19%1,723,410
Jun 6, 202579.5879.8278.4978.5878.580.59%1,015,999
Jun 5, 202579.8880.6477.5278.1278.12-1.40%2,085,471
Jun 4, 202579.2180.4178.9879.2379.23-0.04%2,400,323
Jun 3, 202576.0079.4675.2779.2679.263.78%3,270,943
Jun 2, 202575.6076.8674.7776.3776.370.46%2,020,116
May 30, 202575.6376.3174.0376.0276.02-0.51%2,665,675
May 29, 202577.4677.4775.6276.4176.410.66%1,316,376
May 28, 202577.2577.5875.8075.9175.91-1.35%1,505,986
May 27, 202576.2077.7575.0776.9576.953.15%2,314,684
May 23, 202573.4575.5973.0074.6074.60-1.97%2,134,256
May 22, 202576.7577.2475.7376.1076.10-0.54%1,014,178
May 21, 202578.0078.8076.0976.5176.51-3.05%1,609,910
May 20, 202577.7379.1377.7378.9278.920.13%1,560,659
May 19, 202577.8479.0277.8478.8278.82-1.03%974,784
May 16, 202578.4979.8177.8679.6479.641.56%1,290,182
May 15, 202578.5078.9677.5278.4278.42-1.28%1,469,050
May 14, 202578.3979.4877.9479.4479.441.09%1,828,784