Qorvo, Inc. (QRVO)
NASDAQ: QRVO · Real-Time Price · USD
90.71
-1.35 (-1.47%)
At close: Oct 24, 2025, 4:00 PM EDT
90.03
-0.68 (-0.75%)
After-hours: Oct 24, 2025, 4:55 PM EDT

Qorvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202593.3393.5090.6490.7190.71-1.47%861,755
Oct 23, 202590.5392.4390.0892.0692.061.53%1,213,164
Oct 22, 202592.0892.3689.1590.6790.67-3.02%1,295,628
Oct 21, 202592.6093.5891.5193.4993.490.35%927,919
Oct 20, 202590.3394.2888.2093.1693.161.12%1,166,136
Oct 17, 202591.8692.4390.8392.1392.130.50%1,020,414
Oct 16, 202590.5091.7589.4591.6891.681.90%724,612
Oct 15, 202589.6390.3387.5489.9789.972.39%881,088
Oct 14, 202585.6088.9085.6087.8787.87-0.06%884,589
Oct 13, 202585.6387.9584.9287.9287.925.62%1,055,760
Oct 10, 202589.4690.5483.1283.2483.24-7.62%1,253,216
Oct 9, 202591.9791.9788.7290.1190.11-1.55%833,035
Oct 8, 202589.6791.5989.4291.5391.532.33%1,071,648
Oct 7, 202592.9493.8589.3289.4589.45-3.20%936,156
Oct 6, 202594.6595.0090.7192.4192.41-1.14%1,368,303
Oct 3, 202591.4394.2691.2593.4893.482.12%1,680,429
Oct 2, 202591.9392.7990.9191.5491.541.18%1,126,108
Oct 1, 202590.7291.3790.0290.4790.47-0.67%1,224,792
Sep 30, 202590.2992.0190.0391.0891.080.69%987,121
Sep 29, 202593.8493.8490.1390.4690.46-2.75%1,527,006
Sep 26, 202593.3693.6692.2893.0293.02-0.36%1,005,999
Sep 25, 202592.4993.4691.0293.3693.360.10%914,974
Sep 24, 202593.6195.9592.9593.2793.27-0.62%1,682,933
Sep 23, 202596.8596.8592.8393.8593.85-2.55%2,652,064
Sep 22, 202592.6297.0292.5896.3196.314.90%3,371,336
Sep 19, 202590.0392.3488.1291.8191.811.98%11,604,213
Sep 18, 202588.9490.6788.3090.0390.032.69%2,139,638
Sep 17, 202586.6289.3986.1687.6787.670.84%2,229,300
Sep 16, 202587.1987.7986.0686.9486.940.61%1,635,344
Sep 15, 202587.1988.1985.6986.4186.41-0.46%1,815,254
Sep 12, 202587.2687.3785.8486.8186.81-0.98%2,045,332
Sep 11, 202589.2089.8086.5187.6787.67-1.70%2,338,052
Sep 10, 202590.2990.2985.7089.1989.19-3.17%2,503,248
Sep 9, 202591.9693.0090.5692.1192.110.38%2,024,387
Sep 8, 202592.4092.4688.6891.7691.76-1.22%2,743,651
Sep 5, 202592.2394.1392.2392.8992.890.75%973,574
Sep 4, 202590.6992.5789.3992.2092.201.45%1,493,190
Sep 3, 202590.7890.9989.5790.8890.880.60%1,064,477
Sep 2, 202589.0090.4188.1290.3490.34-0.40%1,041,063
Aug 29, 202591.3691.8289.8890.7090.70-0.86%1,451,576
Aug 28, 202592.0292.3990.9291.4991.49-0.46%1,453,605
Aug 27, 202592.2092.6491.5091.9191.91-0.50%1,632,888
Aug 26, 202592.0593.3891.9992.3792.370.27%1,467,600
Aug 25, 202592.4992.9191.8792.1292.12-0.89%934,729
Aug 22, 202589.5294.0589.2192.9592.954.36%1,870,892
Aug 21, 202588.0189.1487.7889.0789.070.02%829,910
Aug 20, 202589.0789.2687.5389.0589.05-0.55%1,771,005
Aug 19, 202589.3190.0889.1789.5489.540.32%1,348,246
Aug 18, 202589.0689.9588.4989.2589.25-0.11%1,149,230
Aug 15, 202590.0990.3788.8689.3589.35-1.44%1,268,208