Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	112.84	120.52	112.60	116.65	116.65	3.82%	2,183,444
Sep 10, 2026	103.88	114.28	103.61	112.36	112.36	6.77%	2,253,995
Sep 9, 2026	103.86	105.39	103.04	105.24	105.24	1.12%	981,037
Sep 8, 2026	103.18	104.55	102.35	104.07	104.07	1.20%	1,427,308
Sep 4, 2026	101.00	103.55	100.49	102.84	102.84	2.45%	718,068
Sep 3, 2026	99.80	101.53	99.26	100.38	100.38	-0.25%	1,071,471
Sep 2, 2026	96.40	102.04	96.10	100.63	100.63	4.39%	1,259,952
Sep 1, 2026	95.03	96.87	93.67	96.40	96.40	0.33%	718,595
Aug 31, 2026	94.76	96.83	93.94	96.08	96.08	1.43%	1,904,956
Aug 28, 2026	96.33	96.49	93.38	94.73	94.73	-1.51%	830,780
Aug 27, 2026	95.14	96.50	94.88	96.18	96.18	1.10%	624,947
Aug 26, 2026	94.54	95.26	93.45	95.14	95.14	0.84%	636,185
Aug 25, 2026	95.50	95.53	91.86	94.34	94.34	-1.08%	703,777
Aug 24, 2026	95.09	95.66	93.91	95.37	95.37	-0.20%	593,113
Aug 21, 2026	96.30	96.95	94.83	95.56	95.56	-0.78%	572,385
Aug 20, 2026	96.86	98.20	95.84	96.31	96.31	-0.52%	635,128
Aug 19, 2026	95.85	98.40	95.82	96.81	96.81	1.16%	778,264
Aug 18, 2026	95.00	96.49	93.46	95.70	95.70	-0.35%	1,155,317
Aug 17, 2026	97.50	98.82	95.94	96.04	96.04	-2.11%	1,330,366
Aug 14, 2026	99.07	99.07	96.25	98.11	98.11	-0.34%	1,059,525
Aug 13, 2026	97.98	98.87	97.76	98.44	98.44	0.20%	760,689
Aug 12, 2026	97.33	98.50	95.81	98.24	98.24	1.61%	814,968
Aug 11, 2026	97.30	98.59	96.08	96.68	96.68	-0.32%	833,352
Aug 10, 2026	98.97	99.04	96.90	97.00	97.00	-2.10%	1,097,875
Aug 7, 2026	95.81	99.15	95.52	99.08	99.08	3.93%	999,981
Aug 6, 2026	94.65	96.40	94.42	95.33	95.33	0.08%	1,139,365
Aug 5, 2026	95.27	96.10	94.04	95.25	95.25	0.22%	1,335,795
Aug 4, 2026	90.62	95.59	90.23	95.04	95.04	6.20%	1,983,627
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
Jul 23, 2026	88.54	89.30	86.09	86.73	86.73	-3.07%	1,174,190
Jul 22, 2026	88.19	90.41	88.19	89.48	89.48	0.62%	755,689
Jul 21, 2026	87.17	89.63	87.17	88.93	88.93	3.74%	973,930
Jul 20, 2026	86.06	86.59	85.24	85.72	85.72	0.26%	802,913
Jul 17, 2026	82.54	85.86	82.51	85.50	85.50	2.40%	1,094,321
Jul 16, 2026	82.21	83.60	81.57	83.50	83.50	0.07%	1,215,344
Jul 15, 2026	82.92	83.94	81.39	83.44	83.44	1.13%	894,815
Jul 14, 2026	85.30	85.80	82.33	82.51	82.51	-2.18%	919,305
Jul 13, 2026	85.13	85.96	83.66	84.35	84.35	-1.70%	751,807
Jul 10, 2026	85.03	86.91	84.56	85.81	85.81	0.42%	783,315
Jul 9, 2026	84.92	86.50	84.17	85.45	85.45	1.88%	1,109,993
Jul 8, 2026	84.70	84.94	82.83	83.87	83.87	-1.48%	1,298,297
Jul 7, 2026	85.80	87.29	84.58	85.13	85.13	-2.30%	816,432
Jul 6, 2026	87.96	89.24	86.95	87.13	87.13	-0.50%	937,895
Jul 2, 2026	90.61	92.74	86.97	87.57	87.57	-3.64%	1,364,750