Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	86.00	86.09	84.75	85.28	85.28	-1.06%	1,868,456
Jul 24, 2025	87.70	87.86	85.92	86.19	86.19	-2.64%	1,346,969
Jul 23, 2025	88.67	88.94	86.61	88.53	88.53	0.83%	1,127,381
Jul 22, 2025	88.04	88.84	86.80	87.80	87.80	-0.15%	1,527,466
Jul 21, 2025	89.18	90.66	87.88	87.93	87.93	-0.72%	1,243,609
Jul 18, 2025	88.82	89.31	87.76	88.57	88.57	-0.07%	1,021,003
Jul 17, 2025	88.00	89.17	87.59	88.63	88.63	0.72%	1,214,296
Jul 16, 2025	87.00	88.35	86.19	88.00	88.00	1.11%	1,445,352
Jul 15, 2025	88.74	89.19	86.89	87.03	87.03	-0.51%	1,291,465
Jul 14, 2025	87.55	88.14	86.14	87.48	87.48	-0.85%	1,259,077
Jul 11, 2025	89.08	89.46	87.89	88.23	88.23	-2.31%	1,484,452
Jul 10, 2025	89.22	91.29	89.06	90.32	90.32	0.49%	1,068,393
Jul 9, 2025	88.21	90.10	87.69	89.88	89.88	2.10%	2,213,185
Jul 8, 2025	87.89	89.62	86.76	88.03	88.03	1.14%	2,619,669
Jul 7, 2025	87.49	89.91	86.36	87.04	87.04	-1.96%	2,309,127
Jul 3, 2025	88.62	89.58	87.78	88.78	88.78	0.57%	1,361,276
Jul 2, 2025	86.21	88.33	85.36	88.28	88.28	2.56%	1,485,776
Jul 1, 2025	84.31	87.45	84.25	86.08	86.08	1.38%	1,778,898
Jun 30, 2025	83.81	85.21	82.75	84.91	84.91	1.26%	1,771,498
Jun 27, 2025	82.75	84.56	82.41	83.85	83.85	1.04%	2,836,374
Jun 26, 2025	82.88	83.51	82.43	82.99	82.99	0.30%	2,009,231
Jun 25, 2025	82.58	82.78	81.55	82.74	82.74	1.41%	914,249
Jun 24, 2025	81.43	82.78	81.33	81.59	81.59	0.83%	1,814,478
Jun 23, 2025	79.90	81.70	79.32	80.92	80.92	1.26%	1,130,028
Jun 20, 2025	80.53	81.31	78.32	79.91	79.91	-0.49%	5,448,071
Jun 18, 2025	80.40	81.37	79.86	80.30	80.30	0.15%	846,899
Jun 17, 2025	80.32	81.50	80.00	80.18	80.18	-0.69%	1,262,823
Jun 16, 2025	80.46	81.13	79.52	80.74	80.74	1.66%	1,830,354
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