Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 0 |
| 2025-07-29 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 3 |
| 2025-07-28 | 237.84 | 239.52 | 237.84 | 239.52 | 239.52 | 43 |
| 2025-07-25 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 0 |
| 2025-07-24 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 0 |
| 2025-07-23 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 2 |
| 2025-07-22 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | 0 |
| 2025-07-21 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | 0 |
| 2025-07-18 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | 0 |
| 2025-07-17 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | 0 |
| 2025-07-16 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | 0 |
| 2025-07-15 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | 0 |
| 2025-07-14 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | 0 |
| 2025-07-11 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | 0 |
| 2025-07-10 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | 1 |
| 2025-07-09 | 243.50 | 246.77 | 243.50 | 246.77 | 246.77 | 16 |
| 2025-07-08 | 241.20 | 243.39 | 241.20 | 243.39 | 243.39 | 7 |
| 2025-07-07 | 243.01 | 243.01 | 243.01 | 243.01 | 243.01 | 0 |
| 2025-07-04 | 243.01 | 243.01 | 243.01 | 243.01 | 243.01 | 1 |
| 2025-07-03 | 235.27 | 235.27 | 235.27 | 235.27 | 235.27 | 0 |
| 2025-07-02 | 235.27 | 235.27 | 235.27 | 235.27 | 235.27 | 31 |
| 2025-07-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-06-30 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-06-27 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 200 |
| 2025-06-26 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0 |
| 2025-06-25 | 227.00 | 228.50 | 227.00 | 228.50 | 228.50 | 4 |
| 2025-06-24 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-23 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-20 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-18 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-17 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-16 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-13 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-12 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-11 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-10 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-09 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-06 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-06-05 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 33 |
| 2025-06-04 | 227.26 | 227.26 | 227.26 | 227.26 | 227.26 | 11 |
| 2025-06-03 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-06-02 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-05-30 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 101 |
| 2025-05-29 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-05-28 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-05-27 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-05-26 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-05-23 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-05-22 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-05-21 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-05-20 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-05-19 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 1 |
| 2025-05-16 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 0 |
| 2025-05-15 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 1 |
| 2025-05-14 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 2 |
| 2025-05-13 | 202.11 | 221.00 | 202.11 | 221.00 | 221.00 | 4 |
| 2025-05-12 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | 0 |
| 2025-05-09 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | 0 |
| 2025-05-08 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | 0 |
| 2025-05-07 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | 0 |
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.