Qorvo, Inc. (QRVO)
NASDAQ: QRVO · Real-Time Price · USD
71.50
-2.19 (-2.97%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Qorvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.31 | 73.93 | 71.10 | 71.50 | 71.50 | -2.97% | 2,241,728 |
| Mar 27, 2025 | 74.05 | 74.54 | 72.87 | 73.69 | 73.69 | -1.75% | 1,353,509 |
| Mar 26, 2025 | 75.35 | 76.08 | 74.14 | 75.00 | 75.00 | -0.83% | 1,572,110 |
| Mar 25, 2025 | 72.52 | 75.86 | 72.44 | 75.63 | 75.63 | 3.73% | 2,634,666 |
| Mar 24, 2025 | 73.61 | 74.54 | 72.46 | 72.91 | 72.91 | 1.55% | 2,018,156 |
| Mar 21, 2025 | 71.56 | 73.38 | 70.78 | 71.80 | 71.80 | -0.77% | 11,976,373 |
| Mar 20, 2025 | 71.56 | 73.04 | 71.04 | 72.36 | 72.36 | 0.25% | 1,648,153 |
| Mar 19, 2025 | 72.53 | 73.26 | 71.50 | 72.18 | 72.18 | 0.22% | 1,547,921 |
| Mar 18, 2025 | 72.48 | 72.79 | 71.76 | 72.02 | 72.02 | -1.37% | 1,453,160 |
| Mar 17, 2025 | 71.44 | 73.72 | 71.44 | 73.02 | 73.02 | 2.28% | 1,337,083 |
| Mar 14, 2025 | 69.98 | 71.70 | 69.74 | 71.39 | 71.39 | 3.28% | 1,557,031 |
| Mar 13, 2025 | 69.32 | 70.06 | 67.34 | 69.12 | 69.12 | -0.29% | 1,943,742 |
| Mar 12, 2025 | 71.49 | 72.33 | 69.15 | 69.32 | 69.32 | -2.45% | 2,078,335 |
| Mar 11, 2025 | 74.15 | 74.34 | 69.89 | 71.06 | 71.06 | -4.08% | 2,412,350 |
| Mar 10, 2025 | 75.06 | 76.21 | 73.04 | 74.08 | 74.08 | -3.54% | 2,511,406 |
| Mar 7, 2025 | 71.76 | 76.98 | 71.58 | 76.80 | 76.80 | 7.87% | 2,995,533 |
| Mar 6, 2025 | 69.70 | 71.91 | 69.58 | 71.20 | 71.20 | 0.08% | 2,247,191 |
| Mar 5, 2025 | 69.64 | 71.50 | 69.25 | 71.14 | 71.14 | 2.70% | 1,884,873 |
| Mar 4, 2025 | 69.01 | 70.92 | 68.14 | 69.27 | 69.27 | -0.50% | 2,558,404 |
| Mar 3, 2025 | 74.01 | 74.01 | 69.30 | 69.62 | 69.62 | -4.22% | 2,843,408 |
| Feb 28, 2025 | 70.39 | 72.86 | 69.91 | 72.69 | 72.69 | 2.44% | 7,175,600 |
| Feb 27, 2025 | 74.72 | 75.05 | 70.90 | 70.96 | 70.96 | -4.80% | 2,175,825 |
| Feb 26, 2025 | 75.55 | 76.54 | 74.25 | 74.54 | 74.54 | -0.77% | 1,518,341 |
| Feb 25, 2025 | 75.12 | 76.88 | 74.75 | 75.12 | 75.12 | -0.20% | 1,979,362 |
| Feb 24, 2025 | 76.19 | 76.65 | 74.70 | 75.27 | 75.27 | -1.05% | 1,638,072 |
| Feb 21, 2025 | 77.44 | 77.85 | 75.24 | 76.07 | 76.07 | -1.34% | 1,957,644 |
| Feb 20, 2025 | 79.00 | 79.93 | 76.88 | 77.10 | 77.10 | -2.27% | 1,606,907 |
| Feb 19, 2025 | 77.82 | 80.17 | 77.22 | 78.89 | 78.89 | 1.19% | 2,191,778 |
| Feb 18, 2025 | 76.57 | 78.45 | 76.49 | 77.96 | 77.96 | 2.36% | 1,671,891 |
| Feb 14, 2025 | 77.62 | 78.42 | 76.04 | 76.16 | 76.16 | -1.72% | 1,438,824 |
| Feb 13, 2025 | 77.06 | 78.14 | 76.27 | 77.49 | 77.49 | 0.62% | 1,472,849 |
| Feb 12, 2025 | 75.43 | 77.45 | 75.27 | 77.01 | 77.01 | 0.46% | 1,426,731 |
| Feb 11, 2025 | 76.35 | 77.58 | 76.22 | 76.66 | 76.66 | -0.78% | 1,187,393 |
| Feb 10, 2025 | 77.70 | 77.70 | 76.11 | 77.26 | 77.26 | 0.30% | 1,600,396 |
| Feb 7, 2025 | 78.89 | 79.02 | 76.33 | 77.03 | 77.03 | -2.36% | 2,508,082 |
| Feb 6, 2025 | 78.75 | 80.92 | 76.58 | 78.89 | 78.89 | -4.48% | 3,452,846 |
| Feb 5, 2025 | 81.70 | 82.96 | 81.06 | 82.59 | 82.59 | 0.85% | 1,983,768 |
| Feb 4, 2025 | 81.42 | 83.29 | 81.42 | 81.89 | 81.89 | 0.28% | 1,532,091 |
| Feb 3, 2025 | 81.78 | 83.86 | 80.64 | 81.66 | 81.66 | -1.59% | 2,210,019 |
| Jan 31, 2025 | 84.50 | 85.04 | 82.03 | 82.98 | 82.98 | -0.88% | 2,404,667 |
| Jan 30, 2025 | 86.00 | 86.26 | 82.62 | 83.72 | 83.72 | -2.69% | 3,168,381 |
| Jan 29, 2025 | 84.21 | 88.41 | 82.51 | 86.03 | 86.03 | 0.29% | 6,015,989 |
| Jan 28, 2025 | 88.30 | 89.18 | 85.29 | 85.78 | 85.78 | -2.11% | 5,749,386 |
| Jan 27, 2025 | 90.16 | 91.03 | 87.00 | 87.63 | 87.63 | -1.47% | 4,335,854 |
| Jan 24, 2025 | 90.58 | 91.33 | 88.45 | 88.94 | 88.94 | -1.80% | 3,889,812 |
| Jan 23, 2025 | 86.82 | 90.92 | 86.76 | 90.57 | 90.57 | 4.00% | 4,133,236 |
| Jan 22, 2025 | 87.86 | 89.07 | 86.72 | 87.09 | 87.09 | -0.56% | 2,339,054 |
| Jan 21, 2025 | 87.39 | 89.13 | 85.53 | 87.58 | 87.58 | 4.00% | 5,004,404 |
| Jan 17, 2025 | 78.00 | 84.48 | 77.21 | 84.21 | 84.21 | 14.43% | 10,027,136 |
| Jan 16, 2025 | 74.51 | 74.73 | 73.33 | 73.59 | 73.59 | -0.77% | 1,654,952 |