Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	62.00	62.72	59.58	59.91	59.91	1.34%	2,057,642
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
Mar 26, 2025	75.35	76.08	74.14	75.00	75.00	-0.83%	1,572,110
Mar 25, 2025	72.52	75.86	72.44	75.63	75.63	3.73%	2,634,666
Mar 24, 2025	73.61	74.54	72.46	72.91	72.91	1.55%	2,018,156
Mar 21, 2025	71.56	73.38	70.78	71.80	71.80	-0.77%	11,976,373
Mar 20, 2025	71.56	73.04	71.04	72.36	72.36	0.25%	1,648,153
Mar 19, 2025	72.53	73.26	71.50	72.18	72.18	0.22%	1,547,921
Mar 18, 2025	72.48	72.79	71.76	72.02	72.02	-1.37%	1,453,160
Mar 17, 2025	71.44	73.72	71.44	73.02	73.02	2.28%	1,337,083
Mar 14, 2025	69.98	71.70	69.74	71.39	71.39	3.28%	1,557,031
Mar 13, 2025	69.32	70.06	67.34	69.12	69.12	-0.29%	1,943,742
Mar 12, 2025	71.49	72.33	69.15	69.32	69.32	-2.45%	2,078,335
Mar 11, 2025	74.15	74.34	69.89	71.06	71.06	-4.08%	2,412,350
Mar 10, 2025	75.06	76.21	73.04	74.08	74.08	-3.54%	2,511,406
Mar 7, 2025	71.76	76.98	71.58	76.80	76.80	7.87%	2,995,533
Mar 6, 2025	69.70	71.91	69.58	71.20	71.20	0.08%	2,247,191
Mar 5, 2025	69.64	71.50	69.25	71.14	71.14	2.70%	1,884,873
Mar 4, 2025	69.01	70.92	68.14	69.27	69.27	-0.50%	2,558,404
Mar 3, 2025	74.01	74.01	69.30	69.62	69.62	-4.22%	2,843,408
Feb 28, 2025	70.39	72.86	69.91	72.69	72.69	2.44%	7,175,600
Feb 27, 2025	74.72	75.05	70.90	70.96	70.96	-4.80%	2,175,825
Feb 26, 2025	75.55	76.54	74.25	74.54	74.54	-0.77%	1,518,341
Feb 25, 2025	75.12	76.88	74.75	75.12	75.12	-0.20%	1,979,362
Feb 24, 2025	76.19	76.65	74.70	75.27	75.27	-1.05%	1,638,072
Feb 21, 2025	77.44	77.85	75.24	76.07	76.07	-1.34%	1,957,644
Feb 20, 2025	79.00	79.93	76.88	77.10	77.10	-2.27%	1,606,907
Feb 19, 2025	77.82	80.17	77.22	78.89	78.89	1.19%	2,191,778
Feb 18, 2025	76.57	78.45	76.49	77.96	77.96	2.36%	1,671,891
Feb 14, 2025	77.62	78.42	76.04	76.16	76.16	-1.72%	1,438,824
Feb 13, 2025	77.06	78.14	76.27	77.49	77.49	0.62%	1,472,849
Feb 12, 2025	75.43	77.45	75.27	77.01	77.01	0.46%	1,426,731
Feb 11, 2025	76.35	77.58	76.22	76.66	76.66	-0.78%	1,187,393