Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | 22 |
| 2022-03-10 | 313.92 | 313.92 | 313.92 | 313.92 | 313.92 | 2 |
| 2022-03-09 | 323.12 | 323.12 | 323.12 | 323.12 | 323.12 | 4 |
| 2022-03-08 | 332.30 | 332.30 | 328.42 | 328.53 | 328.53 | 3 |
| 2022-03-04 | 327.69 | 328.02 | 327.69 | 327.69 | 327.69 | 5 |
| 2022-03-03 | 336.35 | 336.35 | 336.35 | 336.35 | 336.35 | 12 |
| 2022-03-02 | 351.42 | 353.00 | 351.42 | 353.00 | 353.00 | 3 |
| 2022-02-25 | 347.91 | 355.95 | 347.91 | 353.85 | 353.85 | 9 |
| 2022-02-24 | 318.50 | 318.59 | 318.50 | 318.59 | 318.59 | 14 |
| 2022-02-23 | 328.10 | 330.00 | 326.04 | 326.04 | 326.04 | 3 |
| 2022-02-22 | 340.16 | 340.16 | 328.10 | 328.10 | 328.10 | 3 |
| 2022-02-18 | 340.46 | 340.46 | 340.46 | 340.46 | 340.46 | 10 |
| 2022-02-17 | 353.62 | 353.85 | 348.00 | 348.00 | 348.00 | 24 |
| 2022-02-16 | 342.65 | 342.65 | 342.65 | 342.65 | 342.65 | 1 |
| 2022-02-15 | 345.78 | 345.78 | 345.78 | 345.78 | 345.78 | 1 |
| 2022-02-14 | 340.00 | 340.00 | 338.25 | 338.25 | 338.25 | 2 |
| 2022-02-11 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 4 |
| 2022-02-10 | 355.32 | 355.32 | 355.32 | 355.32 | 355.32 | 7 |
| 2022-02-09 | 351.40 | 359.45 | 351.40 | 359.45 | 359.45 | 43 |
| 2022-02-08 | 339.32 | 346.80 | 339.32 | 346.80 | 346.80 | 4 |
| 2022-02-07 | 350.00 | 350.00 | 343.35 | 343.35 | 343.35 | 20 |
| 2022-02-04 | 340.04 | 348.50 | 338.00 | 348.50 | 348.50 | 3,185 |
| 2022-02-03 | 350.74 | 350.74 | 350.74 | 350.74 | 350.74 | 6 |
| 2022-02-02 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2 |
| 2022-01-31 | 356.65 | 359.10 | 356.65 | 359.10 | 359.10 | 11 |
| 2022-01-28 | 339.00 | 343.70 | 339.00 | 343.70 | 343.70 | 6 |
| 2022-01-27 | 348.48 | 348.48 | 348.48 | 348.48 | 348.48 | 10 |
| 2022-01-26 | 374.04 | 374.04 | 374.04 | 374.04 | 374.04 | 3 |
| 2022-01-25 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 2 |
| 2022-01-24 | 361.49 | 365.56 | 356.39 | 360.38 | 360.38 | 46 |
| 2022-01-20 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 2 |
| 2022-01-19 | 405.92 | 405.92 | 394.01 | 394.01 | 394.01 | 12 |
| 2022-01-18 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | 7 |
| 2022-01-17 | 412.87 | 412.87 | 412.87 | 412.87 | 412.87 | 1 |
| 2022-01-14 | 401.39 | 408.00 | 401.39 | 408.00 | 408.00 | 6 |
| 2022-01-11 | 415.50 | 424.41 | 415.50 | 424.41 | 424.41 | 5 |
| 2022-01-10 | 426.36 | 426.36 | 426.36 | 426.36 | 426.36 | 3 |
| 2022-01-07 | 441.45 | 441.45 | 441.45 | 441.45 | 441.45 | 1 |
| 2022-01-06 | 451.80 | 457.65 | 451.80 | 457.65 | 457.65 | 3 |
| 2022-01-05 | 452.51 | 452.51 | 452.51 | 452.51 | 452.51 | 2 |
| 2022-01-04 | 454.50 | 454.50 | 454.05 | 454.05 | 454.05 | 3 |
| 2022-01-03 | 442.52 | 449.68 | 442.52 | 449.68 | 449.68 | 10 |
| 2021-12-30 | 438.64 | 438.64 | 438.64 | 438.64 | 438.64 | 2 |
| 2021-12-27 | 432.58 | 433.44 | 432.58 | 433.44 | 433.44 | 4 |
| 2021-12-20 | 413.97 | 413.97 | 413.97 | 413.97 | 413.97 | 1 |
| 2021-12-17 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 1 |
| 2021-12-16 | 434.01 | 434.01 | 434.00 | 434.00 | 434.00 | 21 |
| 2021-12-15 | 431.07 | 433.96 | 416.24 | 430.86 | 430.86 | 23 |
| 2021-12-14 | 433.84 | 433.84 | 433.84 | 433.84 | 433.84 | 303 |
| 2021-12-10 | 445.72 | 447.92 | 445.72 | 447.92 | 447.92 | 4 |
| 2021-12-09 | 448.00 | 448.00 | 445.00 | 445.00 | 445.00 | 50 |
| 2021-12-08 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | 24 |
| 2021-12-07 | 453.60 | 459.23 | 453.60 | 459.23 | 459.23 | 42 |
| 2021-12-06 | 417.78 | 417.78 | 417.78 | 417.78 | 417.78 | 2 |
| 2021-12-03 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 1 |
| 2021-12-02 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | 1 |
| 2021-11-30 | 413.71 | 414.54 | 413.69 | 414.54 | 414.54 | 14 |
| 2021-11-29 | 421.26 | 421.26 | 421.26 | 421.26 | 421.26 | 1 |
| 2021-11-26 | 415.38 | 415.38 | 415.00 | 415.00 | 415.00 | 133 |
| 2021-11-23 | 425.00 | 425.00 | 423.36 | 424.20 | 424.20 | 23 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.