Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | 1 |
| 2024-03-01 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 139 |
| 2024-02-23 | 281.68 | 281.68 | 281.68 | 281.68 | 281.68 | 90 |
| 2024-02-15 | 280.56 | 284.36 | 280.56 | 284.36 | 284.36 | 41 |
| 2024-02-09 | 280.00 | 280.56 | 280.00 | 280.56 | 280.56 | 8 |
| 2024-02-02 | 256.62 | 256.62 | 256.62 | 256.62 | 256.62 | 10 |
| 2024-01-08 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 8 |
| 2024-01-04 | 254.54 | 254.54 | 254.54 | 254.54 | 254.54 | 5 |
| 2024-01-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 5 |
| 2023-12-28 | 274.69 | 274.69 | 274.69 | 274.69 | 274.69 | 2 |
| 2023-12-27 | 274.69 | 274.69 | 274.69 | 274.69 | 274.69 | 1 |
| 2023-11-30 | 237.12 | 237.12 | 237.12 | 237.12 | 237.12 | 5 |
| 2023-11-29 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | 10 |
| 2023-10-30 | 242.00 | 242.00 | 217.41 | 217.41 | 217.41 | 32 |
| 2023-10-09 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10 |
| 2023-10-04 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 50 |
| 2023-10-03 | 240.48 | 240.48 | 240.48 | 240.48 | 240.48 | 5 |
| 2023-09-19 | 261.78 | 261.78 | 232.78 | 232.78 | 232.78 | 80 |
| 2023-09-05 | 272.42 | 272.42 | 269.19 | 269.19 | 269.19 | 20 |
| 2023-08-23 | 247.00 | 248.20 | 247.00 | 248.20 | 248.20 | 5 |
| 2023-08-11 | 247.01 | 248.38 | 247.01 | 248.38 | 248.38 | 20 |
| 2023-08-03 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | 10 |
| 2023-07-31 | 263.64 | 263.64 | 262.78 | 262.78 | 262.78 | 20 |
| 2023-07-17 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 1 |
| 2023-07-10 | 251.62 | 251.62 | 251.62 | 251.62 | 251.62 | 1 |
| 2023-07-05 | 238.58 | 238.58 | 238.58 | 238.58 | 238.58 | 2 |
| 2023-07-03 | 253.06 | 253.06 | 250.01 | 250.01 | 250.01 | 8 |
| 2023-06-12 | 240.09 | 243.87 | 240.09 | 243.87 | 243.87 | 4 |
| 2023-06-01 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 5 |
| 2023-05-30 | 250.76 | 253.10 | 250.76 | 253.00 | 253.00 | 193 |
| 2023-05-15 | 226.37 | 226.37 | 226.37 | 226.37 | 226.37 | 1 |
| 2023-05-10 | 229.12 | 229.12 | 229.12 | 229.12 | 229.12 | 2 |
| 2023-05-08 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | 111 |
| 2023-05-04 | 245.00 | 245.42 | 244.03 | 245.20 | 245.20 | 30 |
| 2023-04-14 | 229.96 | 229.96 | 229.00 | 229.00 | 229.00 | 30 |
| 2023-03-01 | 257.40 | 261.56 | 257.40 | 261.56 | 261.56 | 12 |
| 2023-02-22 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | 25 |
| 2023-02-01 | 287.25 | 287.25 | 287.25 | 287.25 | 287.25 | 90 |
| 2023-01-31 | 277.42 | 277.42 | 277.42 | 277.42 | 277.42 | 2 |
| 2023-01-18 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | 9 |
| 2023-01-17 | 229.54 | 258.15 | 229.54 | 258.15 | 258.15 | 4 |
| 2022-12-29 | 229.54 | 229.54 | 229.54 | 229.54 | 229.54 | 18 |
| 2022-12-28 | 238.28 | 238.28 | 238.28 | 238.28 | 238.28 | 5 |
| 2022-12-27 | 236.00 | 236.25 | 236.00 | 236.25 | 236.25 | 86 |
| 2022-12-09 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 12 |
| 2022-12-08 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 12 |
| 2022-11-30 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 24 |
| 2022-11-28 | 251.61 | 251.61 | 251.61 | 251.61 | 251.61 | 4 |
| 2022-11-24 | 253.94 | 253.97 | 250.89 | 250.89 | 250.89 | 60 |
| 2022-11-22 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 8 |
| 2022-11-18 | 265.42 | 265.42 | 265.42 | 265.42 | 265.42 | 80 |
| 2022-11-17 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | 2 |
| 2022-11-16 | 257.00 | 258.70 | 249.06 | 249.06 | 249.06 | 131 |
| 2022-11-11 | 256.50 | 259.00 | 256.50 | 257.50 | 257.50 | 16 |
| 2022-11-10 | 234.00 | 252.78 | 234.00 | 252.78 | 252.78 | 29 |
| 2022-11-08 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | 20 |
| 2022-11-07 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | 1 |
| 2022-11-03 | 210.32 | 210.32 | 210.31 | 210.31 | 210.31 | 29 |
| 2022-10-31 | 229.05 | 229.05 | 229.05 | 229.05 | 229.05 | 5 |
| 2022-10-17 | 212.31 | 213.99 | 211.89 | 213.99 | 213.99 | 15 |
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.