Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | 0 |
| 2025-05-05 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | 0 |
| 2025-05-02 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | 0 |
| 2025-04-30 | 200.50 | 201.99 | 200.50 | 201.99 | 201.99 | 143 |
| 2025-04-29 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | 0 |
| 2025-04-28 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | 0 |
| 2025-04-25 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | 0 |
| 2025-04-22 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | 21 |
| 2025-04-07 | 164.40 | 164.48 | 164.40 | 164.48 | 164.48 | 231 |
| 2025-04-04 | 161.59 | 164.90 | 161.59 | 164.90 | 164.90 | 7 |
| 2025-04-03 | 184.60 | 184.60 | 172.62 | 172.62 | 172.62 | 105 |
| 2025-04-01 | 205.08 | 205.08 | 205.08 | 205.08 | 205.08 | 1 |
| 2025-03-21 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | 1 |
| 2025-03-14 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 5 |
| 2025-03-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2025-03-11 | 208.99 | 208.99 | 208.99 | 208.99 | 208.99 | 5 |
| 2025-02-28 | 211.86 | 214.00 | 211.86 | 214.00 | 214.00 | 801 |
| 2025-02-27 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 800 |
| 2025-02-13 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 660 |
| 2025-02-07 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 660 |
| 2025-02-06 | 230.00 | 232.00 | 229.68 | 229.68 | 229.68 | 2,004 |
| 2025-01-30 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | 3 |
| 2025-01-20 | 251.12 | 251.12 | 249.90 | 249.90 | 249.90 | 2 |
| 2025-01-17 | 242.22 | 246.80 | 241.12 | 246.80 | 246.80 | 6 |
| 2025-01-06 | 220.61 | 220.61 | 220.61 | 220.61 | 220.61 | 200 |
| 2025-01-03 | 213.58 | 213.58 | 213.58 | 213.58 | 213.58 | 10 |
| 2025-01-02 | 219.34 | 219.34 | 215.16 | 215.16 | 215.16 | 206 |
| 2024-12-27 | 222.90 | 222.90 | 222.70 | 222.70 | 222.70 | 2 |
| 2024-12-23 | 222.72 | 222.72 | 222.72 | 222.72 | 222.72 | 20 |
| 2024-12-19 | 214.20 | 214.49 | 211.00 | 212.50 | 212.50 | 400 |
| 2024-12-17 | 215.82 | 215.82 | 215.82 | 215.82 | 215.82 | 3 |
| 2024-12-13 | 207.69 | 207.69 | 206.50 | 206.50 | 206.50 | 13 |
| 2024-12-12 | 205.38 | 205.38 | 205.38 | 205.38 | 205.38 | 25 |
| 2024-12-11 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 6 |
| 2024-12-09 | 214.29 | 214.29 | 212.29 | 212.29 | 212.29 | 120 |
| 2024-12-05 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 100 |
| 2024-12-02 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 10 |
| 2024-11-28 | 202.74 | 202.74 | 202.74 | 202.74 | 202.74 | 4 |
| 2024-11-25 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 4 |
| 2024-10-16 | 295.51 | 295.51 | 295.51 | 295.51 | 295.51 | 1 |
| 2024-10-15 | 292.90 | 294.93 | 292.90 | 294.93 | 294.93 | 9 |
| 2024-09-30 | 277.00 | 278.50 | 277.00 | 278.50 | 278.50 | 11 |
| 2024-09-26 | 285.88 | 285.88 | 285.88 | 285.88 | 285.88 | 7 |
| 2024-09-24 | 279.44 | 283.08 | 279.44 | 283.08 | 283.08 | 3 |
| 2024-09-20 | 277.00 | 278.60 | 277.00 | 278.60 | 278.60 | 17 |
| 2024-08-29 | 328.92 | 329.20 | 328.91 | 329.20 | 329.20 | 4 |
| 2024-08-19 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | 4 |
| 2024-08-15 | 252.28 | 307.50 | 252.28 | 307.50 | 307.50 | 18 |
| 2024-05-21 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | 1 |
| 2024-05-20 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 1 |
| 2024-05-10 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | 1 |
| 2024-05-07 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 3 |
| 2024-05-06 | 273.84 | 273.84 | 244.50 | 244.50 | 244.50 | 2 |
| 2024-04-19 | 273.84 | 273.84 | 273.84 | 273.84 | 273.84 | 3 |
| 2024-03-19 | 276.90 | 276.90 | 276.30 | 276.64 | 276.64 | 3 |
| 2024-03-18 | 281.50 | 281.50 | 280.50 | 280.50 | 280.50 | 4 |
| 2024-03-13 | 293.00 | 293.00 | 290.00 | 290.00 | 290.00 | 4 |
| 2024-03-11 | 291.50 | 291.50 | 291.00 | 291.00 | 291.00 | 2 |
| 2024-03-08 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 1 |
| 2024-03-06 | 292.50 | 292.50 | 290.36 | 290.36 | 290.36 | 3 |
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.