Skip to main content
Qorvo, Inc. (QRVO)
NASDAQ: QRVO · Real-Time Price · USD
104.96
+2.47 (2.41%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024102.38103.02101.11102.49102.49-0.47%1,047,656
Sep 24, 2024103.71105.00102.71102.97102.970.77%1,138,818
Sep 23, 2024102.87102.87101.16102.18102.18-0.08%786,741
Sep 20, 2024101.91102.81100.54102.26102.26-0.88%2,669,801
Sep 19, 2024102.69104.35101.55103.17103.173.38%1,567,625
Sep 18, 2024100.50101.7499.4099.8099.80-0.20%1,752,472
Sep 17, 2024102.07102.3099.30100.00100.00-0.46%1,507,247
Sep 16, 2024104.70105.0098.72100.46100.46-6.68%2,771,859
Sep 13, 2024106.59108.44106.15107.65107.651.93%911,883
Sep 12, 2024106.41106.41104.08105.61105.61-1.46%833,843
Sep 11, 2024104.85107.37102.43107.17107.172.52%1,518,809
Sep 10, 2024104.80104.80102.43104.54104.54-0.69%1,051,433
Sep 9, 2024105.77107.16104.60105.27105.270.88%1,158,091
Sep 6, 2024107.67108.20103.47104.35104.35-3.45%1,745,872
Sep 5, 2024107.58109.78106.99108.08108.08-0.71%921,392
Sep 4, 2024107.64110.73107.10108.85108.850.68%929,190
Sep 3, 2024113.84113.88107.32108.11108.11-6.71%1,824,821
Aug 30, 2024116.27116.77114.03115.89115.891.77%1,760,272
Aug 29, 2024112.64117.90112.64113.87113.871.43%1,451,646
Aug 28, 2024113.02113.92110.72112.26112.26-1.24%818,258
Aug 27, 2024112.02114.34111.36113.67113.671.14%881,121
Aug 26, 2024115.20115.25111.59112.39112.39-2.71%1,012,180
Aug 23, 2024112.08115.95111.31115.52115.524.61%1,271,114
Aug 22, 2024113.21113.56109.47110.43110.43-2.21%985,809
Aug 21, 2024111.80113.49111.59112.92112.921.52%698,018
Aug 20, 2024112.51113.00110.69111.23111.23-0.99%911,055
Aug 19, 2024110.66112.43109.69112.34112.341.04%1,217,460
Aug 16, 2024111.00112.52110.70111.18111.18-1.07%921,645
Aug 15, 2024109.73113.00109.64112.38112.383.56%1,651,578
Aug 14, 2024111.08111.55108.10108.52108.52-2.24%988,032
Aug 13, 2024108.09111.10107.53111.01111.013.48%1,300,537
Aug 12, 2024106.72109.02106.23107.28107.281.02%963,689
Aug 9, 2024104.94107.36104.89106.20106.20-0.82%854,451
Aug 8, 2024103.77107.88101.64107.08107.086.44%1,653,346
Aug 7, 2024105.99106.83100.03100.60100.60-2.35%1,310,617
Aug 6, 2024104.94106.47102.92103.02103.02-1.52%1,300,455
Aug 5, 2024103.58106.91102.13104.61104.61-3.08%1,885,099
Aug 2, 2024108.55110.54107.26107.93107.93-2.46%2,386,253
Aug 1, 2024118.04119.08109.21110.65110.65-7.64%2,676,729
Jul 31, 2024121.50121.94111.79119.80119.800.28%3,835,280
Jul 30, 2024122.66123.41118.64119.46119.46-2.46%2,788,730
Jul 29, 2024122.62124.87122.31122.47122.470.38%1,185,389
Jul 26, 2024121.62123.66120.38122.01122.012.81%1,099,466
Jul 25, 2024119.71122.79118.21118.67118.67-1.14%1,704,879
Jul 24, 2024124.26125.24119.85120.04120.04-4.08%1,682,626
Jul 23, 2024124.31125.30123.98125.14125.14-0.28%865,742
Jul 22, 2024124.88125.88122.76125.49125.493.03%1,145,832
Jul 19, 2024124.36124.39121.12121.80121.80-2.24%1,178,199
Jul 18, 2024125.53127.19123.19124.59124.590.81%1,046,985
Jul 17, 2024126.00128.97123.43123.59123.59-4.35%2,167,649
Jul 16, 2024126.83130.99126.51129.21129.212.29%1,394,062
Jul 15, 2024123.98127.50123.67126.32126.322.87%1,285,786
Jul 12, 2024122.82125.30122.08122.80122.800.24%1,159,608
Jul 11, 2024125.72125.74122.34122.51122.51-1.95%1,064,667
Jul 10, 2024120.69125.21120.30124.95124.954.39%1,235,556
Jul 9, 2024120.55120.78118.02119.69119.69-0.94%915,841
Jul 8, 2024118.75121.88118.75120.82120.821.74%942,434
Jul 5, 2024118.13119.33116.14118.75118.751.38%907,005
Jul 3, 2024119.13119.45116.55117.13117.13-1.49%1,129,398
Jul 2, 2024117.67119.48117.00118.90118.900.93%1,070,004
Jul 1, 2024116.94118.05115.39117.81117.811.53%1,044,882
Jun 28, 2024113.50116.44113.35116.04116.043.25%2,010,727
Jun 27, 2024113.83114.22111.00112.39112.39-1.27%1,049,241
Jun 26, 2024115.09116.11112.32113.84113.84-1.38%1,158,620
Jun 25, 2024114.20115.61112.90115.43115.431.67%1,413,634
Jun 24, 2024112.18115.51112.18113.53113.530.01%1,299,711
Jun 21, 2024112.56113.88110.63113.52113.520.54%3,883,734
Jun 20, 2024114.71115.26112.41112.91112.91-1.57%1,573,392
Jun 18, 2024114.01115.80113.59114.71114.710.45%1,107,033
Jun 17, 2024112.36114.96111.06114.20114.201.62%1,124,277
Jun 14, 2024112.36113.57111.11112.38112.38-0.86%1,408,227
Jun 13, 2024107.65113.78107.56113.36113.364.27%2,444,640
Jun 12, 2024106.05109.43105.55108.72108.724.47%2,736,249
Jun 11, 2024101.56104.13100.42104.07104.071.67%1,468,179
Jun 10, 202498.85103.5098.85102.36102.362.88%2,263,117
Jun 7, 202499.45100.2898.8099.4999.49-0.49%804,791
Jun 6, 202498.98100.5698.2499.9899.980.34%1,174,975
Jun 5, 202498.6599.7297.6799.6499.641.99%1,022,665
Jun 4, 202497.8998.0996.7097.7097.70-0.19%1,092,682
Jun 3, 202499.0099.0096.2497.8997.89-0.51%1,240,653
May 31, 202497.2298.4495.1798.3998.391.34%1,250,529
May 30, 202496.5797.3396.0097.0997.090.84%916,912
May 29, 202496.0097.3396.0096.2896.28-1.94%1,099,563
May 28, 202499.4199.4197.6998.1898.18-0.11%1,259,717
May 24, 202497.8198.5997.2198.2998.291.48%1,000,194
May 23, 2024100.00100.0095.6896.8696.86-2.70%1,609,614
May 22, 202499.0099.9798.2399.5599.551.59%1,180,370
May 21, 202497.4798.4796.9797.9997.99-0.70%734,003
May 20, 202498.6199.6298.3898.6898.680.25%865,179
May 17, 2024100.14100.3197.4298.4398.43-1.09%1,096,327
May 16, 202499.38100.6898.9299.5199.51-0.40%1,149,939
May 15, 202499.3199.9898.9199.9199.910.87%1,195,547
May 14, 202498.9099.4998.4199.0599.050.71%922,156
May 13, 202498.0099.3097.9298.3598.350.68%1,113,470
May 10, 202497.6897.9196.6897.6997.690.69%816,275
May 9, 202495.7197.4595.1197.0297.021.04%1,205,439
May 8, 202495.5097.4794.8796.0296.02-0.75%1,401,319
May 7, 202496.8497.6796.1196.7596.750.56%1,429,937
May 6, 202496.3397.1695.3996.2196.210.27%2,052,560
May 3, 202496.5297.3095.4195.9595.950.29%2,424,521