Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	85.85	87.98	85.50	87.80	87.80	3.72%	1,493,567
Apr 23, 2026	85.31	85.59	83.75	84.65	84.65	-0.39%	498,636
Apr 22, 2026	85.44	85.80	84.38	84.98	84.98	2.27%	1,006,487
Apr 21, 2026	83.10	84.22	82.67	83.09	83.09	0.58%	597,832
Apr 20, 2026	79.72	82.80	79.72	82.61	82.61	0.87%	661,253
Apr 17, 2026	82.24	83.11	80.46	81.90	81.90	0.22%	1,085,687
Apr 16, 2026	81.19	82.14	80.93	81.72	81.72	0.65%	728,878
Apr 15, 2026	80.25	81.40	80.08	81.19	81.19	0.72%	474,216
Apr 14, 2026	79.63	80.84	79.49	80.61	80.61	1.05%	966,051
Apr 13, 2026	79.54	79.89	78.70	79.77	79.77	-0.05%	850,585
Apr 10, 2026	79.83	80.45	79.33	79.81	79.81	-0.03%	780,335
Apr 9, 2026	79.37	80.17	79.11	79.83	79.83	0.33%	1,163,341
Apr 8, 2026	79.90	80.25	78.82	79.57	79.57	2.30%	952,244
Apr 7, 2026	78.87	79.26	77.04	77.78	77.78	-2.08%	1,347,120
Apr 6, 2026	78.50	79.65	78.50	79.43	79.43	0.93%	793,904
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