Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 208.80 | 210.00 | 208.80 | 210.00 | 210.00 | 2 |
| 2022-10-05 | 216.90 | 225.13 | 216.90 | 225.13 | 225.13 | 2 |
| 2022-09-26 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 10 |
| 2022-09-22 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | 30 |
| 2022-09-20 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1 |
| 2022-09-14 | 225.00 | 225.00 | 220.50 | 220.50 | 220.50 | 80 |
| 2022-09-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1 |
| 2022-09-09 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 43 |
| 2022-09-06 | 232.22 | 232.22 | 232.22 | 232.22 | 232.22 | 1 |
| 2022-09-02 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 4 |
| 2022-09-01 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 113 |
| 2022-08-29 | 240.00 | 240.00 | 238.05 | 238.10 | 238.10 | 25 |
| 2022-08-26 | 256.88 | 256.88 | 250.38 | 250.38 | 250.38 | 30 |
| 2022-08-24 | 250.01 | 250.01 | 250.00 | 250.00 | 250.00 | 2 |
| 2022-08-22 | 255.96 | 255.96 | 255.96 | 255.96 | 255.96 | 15 |
| 2022-08-15 | 277.30 | 277.60 | 277.30 | 277.60 | 277.60 | 26 |
| 2022-08-10 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | 14 |
| 2022-08-08 | 269.46 | 271.00 | 269.46 | 271.00 | 271.00 | 66 |
| 2022-08-05 | 276.92 | 276.92 | 276.92 | 276.92 | 276.92 | 10 |
| 2022-08-04 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 18 |
| 2022-08-02 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 9 |
| 2022-07-28 | 268.92 | 268.92 | 268.92 | 268.92 | 268.92 | 10 |
| 2022-07-22 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 10 |
| 2022-07-21 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | 5 |
| 2022-07-18 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1 |
| 2022-07-15 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 2 |
| 2022-07-12 | 265.72 | 265.72 | 265.72 | 265.72 | 265.72 | 1 |
| 2022-07-07 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 5 |
| 2022-07-01 | 243.25 | 243.25 | 243.25 | 243.25 | 243.25 | 25 |
| 2022-06-24 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 10 |
| 2022-06-23 | 243.80 | 246.25 | 243.80 | 246.25 | 246.25 | 8 |
| 2022-06-21 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | 15 |
| 2022-06-15 | 249.83 | 249.83 | 249.83 | 249.83 | 249.83 | 50 |
| 2022-06-14 | 244.53 | 244.53 | 244.53 | 244.53 | 244.53 | 1 |
| 2022-06-13 | 244.04 | 244.04 | 244.04 | 244.04 | 244.04 | 1 |
| 2022-06-09 | 261.90 | 261.95 | 261.90 | 261.95 | 261.95 | 81 |
| 2022-06-06 | 266.50 | 269.10 | 266.50 | 267.02 | 267.02 | 14 |
| 2022-05-30 | 261.46 | 261.46 | 261.46 | 261.46 | 261.46 | 1 |
| 2022-05-26 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2 |
| 2022-05-20 | 257.91 | 257.91 | 257.91 | 257.91 | 257.91 | 1 |
| 2022-05-19 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | 2 |
| 2022-05-09 | 264.33 | 264.33 | 264.33 | 264.33 | 264.33 | 2 |
| 2022-05-06 | 267.46 | 267.46 | 267.46 | 267.46 | 267.46 | 1 |
| 2022-05-02 | 291.48 | 298.00 | 291.48 | 298.00 | 298.00 | 59 |
| 2022-04-28 | 290.65 | 290.65 | 290.65 | 290.65 | 290.65 | 8 |
| 2022-04-27 | 277.70 | 277.70 | 275.00 | 275.00 | 275.00 | 9 |
| 2022-04-22 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 10 |
| 2022-04-19 | 273.51 | 273.51 | 273.51 | 273.51 | 273.51 | 1 |
| 2022-04-18 | 267.03 | 267.03 | 267.03 | 267.03 | 267.03 | 10 |
| 2022-04-12 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 3 |
| 2022-04-11 | 267.00 | 270.00 | 267.00 | 270.00 | 270.00 | 17 |
| 2022-04-08 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 7 |
| 2022-04-05 | 270.48 | 277.00 | 270.48 | 277.00 | 277.00 | 5 |
| 2022-04-04 | 286.03 | 286.03 | 284.80 | 284.80 | 284.80 | 14 |
| 2022-04-01 | 295.00 | 295.00 | 280.00 | 283.33 | 283.33 | 255 |
| 2022-03-31 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | 10 |
| 2022-03-30 | 305.00 | 305.16 | 305.00 | 305.16 | 305.16 | 7 |
| 2022-03-29 | 314.34 | 314.34 | 314.34 | 314.34 | 314.34 | 2 |
| 2022-03-28 | 302.46 | 307.52 | 302.46 | 307.52 | 307.52 | 8 |
| 2022-03-18 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | 4 |
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.