Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	86.40	86.85	86.07	86.14	86.14	-0.13%	226,949
Dec 23, 2025	86.23	87.20	86.14	86.25	86.25	-0.23%	905,051
Dec 22, 2025	86.63	87.50	86.16	86.45	86.45	0.96%	710,685
Dec 19, 2025	85.05	86.63	84.67	85.63	85.63	0.58%	2,692,102
Dec 18, 2025	86.84	87.61	84.97	85.14	85.14	-0.91%	882,031
Dec 17, 2025	86.84	87.92	85.39	85.92	85.92	-0.75%	824,224
Dec 16, 2025	87.67	88.34	85.91	86.57	86.57	-1.29%	1,408,456
Dec 15, 2025	88.42	89.15	87.36	87.70	87.70	-0.42%	829,954
Dec 12, 2025	89.04	89.96	87.68	88.07	88.07	-1.50%	899,645
Dec 11, 2025	88.86	89.56	88.22	89.41	89.41	-0.26%	670,838
Dec 10, 2025	88.79	90.30	88.54	89.64	89.64	0.61%	1,377,038
Dec 9, 2025	89.12	90.14	88.70	89.10	89.10	-0.34%	968,591
Dec 8, 2025	90.49	90.94	89.21	89.40	89.40	-0.62%	844,973
Dec 5, 2025	88.83	90.40	88.83	89.96	89.96	1.11%	770,947
Dec 4, 2025	89.36	90.71	88.55	88.97	88.97	-0.44%	608,630
Dec 3, 2025	88.25	90.06	87.89	89.36	89.36	1.26%	754,825
Dec 2, 2025	86.41	88.74	85.82	88.25	88.25	2.92%	715,746
Dec 1, 2025	85.47	86.63	85.03	85.75	85.75	-0.16%	1,529,726
Nov 28, 2025	85.55	86.53	85.44	85.89	85.89	0.32%	304,791
Nov 26, 2025	85.00	86.99	84.80	85.62	85.62	1.39%	1,416,995
Nov 25, 2025	82.89	84.84	82.48	84.45	84.45	1.69%	1,335,735
Nov 24, 2025	81.49	83.31	81.49	83.05	83.05	1.66%	970,855
Nov 21, 2025	79.95	82.76	79.39	81.69	81.69	3.08%	2,035,017
Nov 20, 2025	82.20	82.78	78.70	79.25	79.25	-2.89%	3,328,916
Nov 19, 2025	81.23	82.33	80.80	81.61	81.61	0.58%	1,579,604
Nov 18, 2025	81.00	81.96	80.23	81.14	81.14	-0.60%	959,669
Nov 17, 2025	84.56	84.66	80.78	81.63	81.63	-3.94%	839,925
Nov 14, 2025	84.21	86.26	84.14	84.98	84.98	-1.42%	1,282,708
Nov 13, 2025	87.06	88.28	85.85	86.20	86.20	-1.87%	1,009,142
Nov 12, 2025	86.88	88.06	86.88	87.84	87.84	1.53%	1,018,541
Nov 11, 2025	87.22	88.56	86.41	86.52	86.52	-0.41%	1,086,238
Nov 10, 2025	87.00	87.45	85.81	86.88	86.88	1.14%	1,374,217
Nov 7, 2025	86.75	86.75	84.30	85.90	85.90	-1.40%	1,670,079
Nov 6, 2025	89.85	90.98	86.86	87.12	87.12	-2.88%	1,810,227
Nov 5, 2025	87.91	91.37	87.91	89.70	89.70	2.47%	1,988,585
Nov 4, 2025	91.14	92.55	87.23	87.54	87.54	-6.45%	3,909,444
Nov 3, 2025	94.59	95.57	93.34	93.58	93.58	-1.41%	3,168,778
Oct 31, 2025	95.99	98.51	94.54	94.92	94.92	-1.11%	2,851,843
Oct 30, 2025	95.19	99.29	94.00	95.99	95.99	0.53%	2,651,978
Oct 29, 2025	98.89	101.69	95.21	95.48	95.48	-1.99%	4,381,015
Oct 28, 2025	100.50	106.30	97.31	97.42	97.42	5.74%	9,398,465
Oct 27, 2025	91.42	93.13	89.91	92.13	92.13	1.57%	748,009
Oct 24, 2025	93.33	93.50	90.64	90.71	90.71	-1.47%	861,755
Oct 23, 2025	90.53	92.43	90.08	92.06	92.06	1.53%	1,213,164
Oct 22, 2025	92.08	92.36	89.15	90.67	90.67	-3.02%	1,295,628
Oct 21, 2025	92.60	93.58	91.51	93.49	93.49	0.35%	927,919
Oct 20, 2025	90.33	94.28	88.20	93.16	93.16	1.12%	1,166,136
Oct 17, 2025	91.86	92.43	90.83	92.13	92.13	0.50%	1,020,414
Oct 16, 2025	90.50	91.75	89.45	91.68	91.68	1.90%	724,612
Oct 15, 2025	89.63	90.33	87.54	89.97	89.97	2.39%	881,088