Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	76.79	78.86	76.18	78.70	78.70	2.11%	2,283,449
Apr 1, 2026	77.40	78.37	76.64	77.07	77.07	-0.43%	1,458,970
Mar 31, 2026	76.99	77.85	75.68	77.40	77.40	1.82%	868,395
Mar 30, 2026	77.47	77.82	75.44	76.02	76.02	-1.72%	576,260
Mar 27, 2026	80.06	80.07	76.51	77.35	77.35	-4.04%	1,136,000
Mar 26, 2026	79.53	82.00	79.17	80.61	80.61	-0.16%	908,942
Mar 25, 2026	80.59	81.25	79.92	80.74	80.74	1.38%	951,346
Mar 24, 2026	78.51	80.71	78.48	79.64	79.64	1.12%	1,386,061
Mar 23, 2026	79.05	79.88	78.24	78.76	78.76	0.77%	1,245,248
Mar 20, 2026	78.31	79.38	77.30	78.16	78.16	0.54%	3,641,476
Mar 19, 2026	76.28	78.25	76.12	77.74	77.74	0.79%	1,098,220
Mar 18, 2026	77.40	78.00	76.79	77.13	77.13	-1.06%	1,246,830
Mar 17, 2026	78.77	79.47	77.36	77.96	77.96	-0.45%	1,158,908
Mar 16, 2026	78.31	79.46	78.26	78.31	78.31	0.24%	1,073,841
Mar 13, 2026	79.30	80.28	78.00	78.12	78.12	-0.83%	870,695
Mar 12, 2026	77.76	79.72	77.69	78.77	78.77	0.18%	830,369
Mar 11, 2026	78.20	79.71	78.05	78.63	78.63	0.59%	1,476,251
Mar 10, 2026	77.55	79.23	76.84	78.17	78.17	0.17%	1,709,491
Mar 9, 2026	76.55	78.28	74.92	78.04	78.04	0.52%	1,527,713
Mar 6, 2026	78.50	78.80	77.29	77.64	77.64	-2.23%	957,398
Mar 5, 2026	79.46	80.48	78.98	79.41	79.41	-0.06%	1,438,331
Mar 4, 2026	81.27	81.56	79.35	79.46	79.46	-2.23%	1,251,612
Mar 3, 2026	80.82	81.57	79.93	81.27	81.27	-0.79%	1,610,066
Mar 2, 2026	81.17	82.63	80.90	81.92	81.92	-1.18%	1,369,002
Feb 27, 2026	81.91	82.93	80.85	82.90	82.90	0.53%	1,451,484
Feb 26, 2026	82.66	83.73	81.38	82.46	82.46	0.12%	1,860,950
Feb 25, 2026	83.96	84.01	82.03	82.36	82.36	-0.99%	1,193,698
Feb 24, 2026	83.07	84.70	82.95	83.18	83.18	0.87%	1,363,038
Feb 23, 2026	82.24	82.73	81.19	82.46	82.46	0.27%	980,280
Feb 20, 2026	80.58	82.86	80.46	82.24	82.24	1.14%	1,084,619
Feb 19, 2026	83.44	84.27	81.27	81.31	81.31	-3.27%	942,955
Feb 18, 2026	84.54	84.80	83.01	84.06	84.06	-0.27%	1,311,805
Feb 17, 2026	83.06	85.03	83.06	84.29	84.29	-0.18%	1,005,822
Feb 13, 2026	82.76	84.53	81.72	84.44	84.44	1.86%	1,045,869
Feb 12, 2026	85.56	85.94	82.51	82.90	82.90	-3.40%	891,723
Feb 11, 2026	84.90	86.15	84.55	85.82	85.82	1.79%	850,562
Feb 10, 2026	83.27	85.50	83.10	84.31	84.31	1.38%	852,829
Feb 9, 2026	83.05	84.30	83.05	83.16	83.16	-0.67%	1,242,619
Feb 6, 2026	83.04	84.22	82.77	83.72	83.72	1.21%	1,630,995
Feb 5, 2026	79.80	83.27	79.80	82.72	82.72	2.19%	2,057,899
Feb 4, 2026	80.38	83.32	79.18	80.95	80.95	2.73%	2,362,789
Feb 3, 2026	79.72	80.13	77.59	78.80	78.80	-1.28%	2,025,292
Feb 2, 2026	77.98	80.18	77.67	79.82	79.82	2.19%	1,394,560
Jan 30, 2026	77.59	78.24	77.06	78.11	78.11	-	1,803,790
Jan 29, 2026	77.85	78.51	76.54	78.11	78.11	1.20%	2,006,980
Jan 28, 2026	76.63	80.47	75.71	77.18	77.18	-6.80%	5,728,559
Jan 27, 2026	82.32	83.58	81.61	82.81	82.81	0.38%	2,179,280
Jan 26, 2026	80.84	82.55	80.14	82.50	82.50	1.97%	1,104,946
Jan 23, 2026	81.42	82.21	80.10	80.91	80.91	-0.83%	1,540,237
Jan 22, 2026	81.41	84.67	80.94	81.59	81.59	0.79%	1,704,423