Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	98.51	100.17	94.00	95.37	95.37	-1.86%	1,341,701
Jun 24, 2026	99.76	99.82	95.25	97.18	97.18	-2.43%	2,644,286
Jun 23, 2026	98.47	100.90	97.74	99.60	99.60	-2.33%	1,605,969
Jun 22, 2026	99.53	104.64	97.46	101.98	101.98	3.62%	2,320,143
Jun 18, 2026	96.40	98.45	93.68	98.42	98.42	3.98%	2,487,426
Jun 17, 2026	98.47	98.49	94.54	94.65	94.65	-1.98%	932,306
Jun 16, 2026	100.48	101.11	96.21	96.56	96.56	-4.66%	1,016,222
Jun 15, 2026	100.77	101.60	98.33	101.28	101.28	2.73%	850,268
Jun 12, 2026	96.96	99.08	95.96	98.59	98.59	0.95%	710,208
Jun 11, 2026	95.68	97.98	95.06	97.66	97.66	2.80%	1,262,688
Jun 10, 2026	97.64	98.44	94.91	95.00	95.00	-3.00%	1,429,645
Jun 9, 2026	100.43	101.90	93.91	97.94	97.94	-1.95%	1,526,933
Jun 8, 2026	100.85	103.41	98.63	99.89	99.89	1.64%	1,863,627
Jun 5, 2026	102.82	102.82	97.61	98.28	98.28	-5.47%	1,004,190
Jun 4, 2026	103.00	106.22	102.80	103.97	103.97	-0.73%	893,396
Jun 3, 2026	103.01	106.21	101.66	104.73	104.73	1.94%	1,064,704
Jun 2, 2026	101.99	105.16	100.66	102.74	102.74	2.77%	2,016,781
Jun 1, 2026	102.90	102.91	99.35	99.97	99.97	-3.47%	1,114,180
May 29, 2026	107.92	108.42	103.05	103.56	103.56	-2.69%	1,805,726
May 28, 2026	104.07	107.15	102.86	106.42	106.42	2.42%	1,286,624
May 27, 2026	108.50	109.49	102.90	103.91	103.91	-3.99%	1,354,145
May 26, 2026	107.26	109.03	104.51	108.23	108.23	1.69%	1,383,723
May 22, 2026	98.75	106.46	98.26	106.43	106.43	8.89%	1,497,256
May 21, 2026	98.79	98.79	95.42	97.74	97.74	-1.05%	1,212,338
May 20, 2026	95.10	99.11	94.50	98.78	98.78	4.45%	1,227,930
May 19, 2026	93.85	96.56	93.04	94.57	94.57	0.38%	1,211,982
May 18, 2026	92.86	94.80	91.94	94.21	94.21	2.12%	1,337,088
May 15, 2026	88.78	93.28	88.61	92.25	92.25	1.98%	1,033,469
May 14, 2026	91.61	91.83	90.10	90.46	90.46	-1.15%	725,093
May 13, 2026	91.94	92.16	90.47	91.51	91.51	1.98%	945,559
May 12, 2026	93.30	93.30	88.33	89.73	89.73	-3.94%	884,864
May 11, 2026	90.30	93.51	90.30	93.41	93.41	3.18%	991,283
May 8, 2026	90.76	91.14	89.41	90.53	90.53	1.75%	1,091,951
May 7, 2026	89.59	91.23	88.33	88.97	88.97	0.03%	1,432,940
May 6, 2026	93.43	93.85	86.38	88.94	88.94	-7.69%	2,429,333
May 5, 2026	92.40	96.68	92.27	96.35	96.35	4.13%	1,667,640
May 4, 2026	93.14	93.80	92.14	92.53	92.53	-1.04%	923,123
May 1, 2026	94.20	94.20	91.06	93.50	93.50	-0.76%	1,478,883
Apr 30, 2026	87.57	94.31	86.95	94.22	94.22	8.95%	1,769,759
Apr 29, 2026	85.47	87.26	85.00	86.48	86.48	1.90%	930,977
Apr 28, 2026	85.71	86.30	84.79	84.87	84.87	-1.13%	675,683
Apr 27, 2026	88.41	88.41	84.94	85.84	85.84	-2.23%	717,034
Apr 24, 2026	85.85	87.98	85.50	87.80	87.80	3.72%	1,495,549
Apr 23, 2026	85.31	85.59	83.75	84.65	84.65	-0.39%	498,755
Apr 22, 2026	85.44	85.80	84.38	84.98	84.98	2.27%	1,013,400
Apr 21, 2026	83.10	84.22	82.67	83.09	83.09	0.58%	597,863
Apr 20, 2026	79.72	82.80	79.72	82.61	82.61	0.87%	661,462
Apr 17, 2026	82.24	83.11	80.46	81.90	81.90	0.22%	1,085,858
Apr 16, 2026	81.19	82.14	80.93	81.72	81.72	0.65%	728,922
Apr 15, 2026	80.25	81.40	80.08	81.19	81.19	0.72%	474,505