Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	80.46	81.13	79.83	80.75	-	1.67%	159,043
Jun 13, 2025	79.99	81.06	79.33	79.42	79.42	-2.86%	1,492,274
Jun 12, 2025	81.81	82.29	81.42	81.76	81.76	-1.05%	1,275,038
Jun 11, 2025	83.70	83.89	81.98	82.63	82.63	-0.46%	1,221,490
Jun 10, 2025	81.82	83.31	81.40	83.01	83.01	2.37%	1,867,568
Jun 9, 2025	79.67	82.31	79.67	81.09	81.09	3.19%	1,723,410
Jun 6, 2025	79.58	79.82	78.49	78.58	78.58	0.59%	1,015,999
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