Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	112.38	115.62	111.22	114.17	114.17	1.75%	7,395,686
Oct 1, 2026	114.97	115.34	111.77	112.21	112.21	-1.98%	3,143,944
Sep 30, 2026	116.56	118.63	113.48	114.48	114.48	-1.94%	4,473,757
Sep 29, 2026	116.94	118.17	114.89	116.75	116.75	0.39%	751,327
Sep 28, 2026	117.81	118.41	114.44	116.30	116.30	-1.42%	1,529,699
Sep 25, 2026	116.90	119.30	115.54	117.97	117.97	1.40%	1,386,571
Sep 24, 2026	118.92	119.64	115.91	116.34	116.34	-2.72%	950,457
Sep 23, 2026	118.44	121.09	117.84	119.59	119.59	0.97%	1,129,395
Sep 22, 2026	116.61	119.18	116.61	118.44	118.44	1.05%	1,036,266
Sep 21, 2026	118.44	119.89	116.66	117.21	117.21	0.03%	1,017,987
Sep 18, 2026	120.76	120.76	115.88	117.18	117.18	-1.95%	3,104,205
Sep 17, 2026	114.90	119.74	113.63	119.51	119.51	4.86%	1,569,867
Sep 16, 2026	118.18	118.18	113.59	113.97	113.97	-3.46%	1,777,914
Sep 15, 2026	108.40	118.46	108.11	118.06	118.06	9.34%	2,292,951
Sep 14, 2026	114.11	115.08	107.84	107.98	107.98	-7.43%	1,783,068
Sep 11, 2026	112.84	120.52	112.60	116.65	116.65	3.82%	2,192,998
Sep 10, 2026	103.88	114.28	103.61	112.36	112.36	6.77%	2,255,394
Sep 9, 2026	103.86	105.39	103.04	105.24	105.24	1.12%	981,346
Sep 8, 2026	103.18	104.55	102.35	104.07	104.07	1.20%	1,440,359
Sep 4, 2026	101.00	103.55	100.49	102.84	102.84	2.45%	718,294
Sep 3, 2026	99.80	101.53	99.26	100.38	100.38	-0.25%	1,076,638
Sep 2, 2026	96.40	102.04	96.10	100.63	100.63	4.39%	1,262,514
Sep 1, 2026	95.03	96.87	93.67	96.40	96.40	0.33%	857,457
Aug 31, 2026	94.76	96.83	93.94	96.08	96.08	1.43%	1,928,899
Aug 28, 2026	96.33	96.49	93.38	94.73	94.73	-1.51%	841,566
Aug 27, 2026	95.14	96.50	94.88	96.18	96.18	1.10%	631,572
Aug 26, 2026	94.54	95.26	93.45	95.14	95.14	0.84%	636,711
Aug 25, 2026	95.50	95.53	91.86	94.34	94.34	-1.08%	772,008
Aug 24, 2026	95.09	95.66	93.91	95.37	95.37	-0.20%	593,215
Aug 21, 2026	96.30	96.95	94.83	95.56	95.56	-0.78%	572,393
Aug 20, 2026	96.86	98.20	95.84	96.31	96.31	-0.52%	635,130
Aug 19, 2026	95.85	98.40	95.82	96.81	96.81	1.16%	778,280
Aug 18, 2026	95.00	96.49	93.46	95.70	95.70	-0.35%	1,156,989
Aug 17, 2026	97.50	98.82	95.94	96.04	96.04	-2.11%	1,331,014
Aug 14, 2026	99.07	99.07	96.25	98.11	98.11	-0.34%	1,132,717
Aug 13, 2026	97.98	98.87	97.76	98.44	98.44	0.20%	762,650
Aug 12, 2026	97.33	98.50	95.81	98.24	98.24	1.61%	818,523
Aug 11, 2026	97.30	98.59	96.08	96.68	96.68	-0.32%	885,148
Aug 10, 2026	98.97	99.04	96.90	97.00	97.00	-2.10%	1,288,341
Aug 7, 2026	95.81	99.15	95.52	99.08	99.08	3.93%	1,000,621
Aug 6, 2026	94.65	96.40	94.42	95.33	95.33	0.08%	1,139,933
Aug 5, 2026	95.27	96.10	94.04	95.25	95.25	0.22%	1,459,675
Aug 4, 2026	90.62	95.59	90.23	95.04	95.04	6.20%	1,983,629
Aug 3, 2026	89.31	89.90	88.36	89.49	89.49	-1.19%	1,500,996
Jul 31, 2026	91.59	91.59	88.89	90.57	90.57	-0.19%	1,236,907
Jul 30, 2026	90.50	90.82	88.26	90.74	90.74	1.39%	1,016,549
Jul 29, 2026	86.41	92.39	85.51	89.50	89.50	-2.46%	2,949,621
Jul 28, 2026	89.76	92.34	89.08	91.76	91.76	2.23%	1,904,645
Jul 27, 2026	86.83	90.09	86.36	89.76	89.76	3.76%	1,371,122
Jul 24, 2026	86.08	87.75	86.08	86.51	86.51	-0.25%	1,116,464