Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 0 |
| 2025-10-21 | 248.75 | 249.50 | 248.75 | 249.50 | 249.50 | 4 |
| 2025-10-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 13 |
| 2025-10-17 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 10 |
| 2025-10-16 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 0 |
| 2025-10-15 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 0 |
| 2025-10-14 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 0 |
| 2025-10-13 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 0 |
| 2025-10-10 | 234.34 | 234.34 | 233.40 | 233.40 | 233.40 | 25 |
| 2025-10-09 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | 2 |
| 2025-10-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1 |
| 2025-10-07 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | 100 |
| 2025-10-06 | 250.56 | 250.56 | 250.56 | 250.56 | 250.56 | 0 |
| 2025-10-03 | 247.50 | 250.56 | 247.50 | 250.56 | 250.56 | 19 |
| 2025-10-02 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 9 |
| 2025-10-01 | 240.96 | 240.96 | 240.50 | 240.96 | 240.96 | 96 |
| 2025-09-30 | 241.68 | 241.68 | 241.00 | 241.00 | 241.00 | 2 |
| 2025-09-29 | 257.52 | 257.52 | 257.52 | 257.52 | 257.52 | 0 |
| 2025-09-26 | 257.52 | 257.52 | 257.52 | 257.52 | 257.52 | 0 |
| 2025-09-25 | 257.52 | 257.52 | 257.52 | 257.52 | 257.52 | 0 |
| 2025-09-24 | 257.52 | 257.52 | 257.52 | 257.52 | 257.52 | 0 |
| 2025-09-23 | 257.52 | 257.52 | 257.52 | 257.52 | 257.52 | 0 |
| 2025-09-22 | 251.51 | 257.52 | 251.51 | 257.52 | 257.52 | 16 |
| 2025-09-19 | 239.98 | 240.24 | 239.98 | 240.24 | 240.24 | 56 |
| 2025-09-18 | 233.22 | 233.22 | 233.22 | 233.22 | 233.22 | 0 |
| 2025-09-17 | 232.00 | 233.22 | 232.00 | 233.22 | 233.22 | 9 |
| 2025-09-16 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-09-15 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-09-12 | 232.32 | 232.32 | 232.00 | 232.00 | 232.00 | 21 |
| 2025-09-11 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 0 |
| 2025-09-10 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 7 |
| 2025-09-09 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 0 |
| 2025-09-08 | 249.25 | 249.25 | 245.25 | 245.25 | 245.25 | 4 |
| 2025-09-05 | 251.51 | 251.51 | 251.51 | 251.51 | 251.51 | 10 |
| 2025-09-04 | 249.00 | 249.00 | 246.75 | 246.75 | 246.75 | 2 |
| 2025-09-03 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | 0 |
| 2025-09-02 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | 0 |
| 2025-09-01 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | 0 |
| 2025-08-29 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | 10 |
| 2025-08-28 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-08-27 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 10 |
| 2025-08-26 | 252.54 | 252.54 | 252.54 | 252.54 | 252.54 | 0 |
| 2025-08-25 | 252.54 | 252.54 | 252.54 | 252.54 | 252.54 | 0 |
| 2025-08-22 | 252.54 | 252.54 | 252.54 | 252.54 | 252.54 | 18 |
| 2025-08-21 | 243.34 | 243.34 | 243.34 | 243.34 | 243.34 | 0 |
| 2025-08-20 | 243.34 | 243.34 | 243.34 | 243.34 | 243.34 | 0 |
| 2025-08-19 | 243.23 | 243.34 | 243.23 | 243.34 | 243.34 | 30 |
| 2025-08-18 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | 0 |
| 2025-08-15 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | 0 |
| 2025-08-14 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | 33 |
| 2025-08-13 | 244.07 | 244.07 | 244.07 | 244.07 | 244.07 | 45 |
| 2025-08-12 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 28 |
| 2025-08-11 | 238.56 | 238.56 | 238.56 | 238.56 | 238.56 | 6 |
| 2025-08-08 | 241.92 | 241.92 | 241.92 | 241.92 | 241.92 | 33 |
| 2025-08-07 | 236.70 | 237.00 | 236.70 | 237.00 | 237.00 | 2 |
| 2025-08-06 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | 0 |
| 2025-08-05 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | 0 |
| 2025-08-04 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | 0 |
| 2025-08-01 | 228.33 | 233.68 | 228.33 | 233.68 | 233.68 | 7 |
| 2025-07-31 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | 2 |
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.