Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 103.41 | 107.69 | 101.85 | 107.69 | 107.69 | 131 |
| 2024-08-07 | 104.56 | 106.55 | 102.76 | 102.99 | 102.99 | 2,272 |
| 2024-08-06 | 105.39 | 105.94 | 103.28 | 105.77 | 105.77 | 969 |
| 2024-08-05 | 103.00 | 105.27 | 102.22 | 104.60 | 104.60 | 937 |
| 2024-08-02 | 109.56 | 109.90 | 107.99 | 109.27 | 109.27 | 548 |
| 2024-08-01 | 119.09 | 119.09 | 110.14 | 111.10 | 111.10 | 602 |
| 2024-07-31 | 120.01 | 122.99 | 112.19 | 116.75 | 116.75 | 1,614 |
| 2024-07-30 | 122.38 | 122.93 | 119.28 | 119.75 | 119.75 | 348 |
| 2024-07-29 | 122.53 | 124.41 | 122.53 | 123.10 | 123.10 | 143 |
| 2024-07-26 | 121.03 | 123.60 | 120.81 | 122.79 | 122.79 | 473 |
| 2024-07-25 | 120.11 | 122.17 | 118.89 | 122.08 | 122.08 | 639 |
| 2024-07-24 | 123.04 | 124.49 | 122.10 | 122.10 | 122.10 | 652 |
| 2024-07-23 | 124.98 | 125.29 | 124.18 | 124.18 | 124.18 | 627 |
| 2024-07-22 | 123.90 | 124.29 | 123.59 | 123.59 | 123.59 | 215 |
| 2024-07-19 | 124.28 | 124.59 | 121.18 | 121.18 | 121.18 | 321 |
| 2024-07-18 | 123.74 | 126.91 | 123.38 | 125.24 | 125.24 | 226 |
| 2024-07-17 | 128.13 | 128.64 | 126.46 | 126.80 | 126.80 | 462 |
| 2024-07-16 | 127.02 | 130.97 | 126.56 | 129.17 | 129.17 | 1,630 |
| 2024-07-15 | 123.91 | 127.19 | 123.63 | 126.32 | 126.32 | 104 |
| 2024-07-12 | 123.71 | 125.20 | 122.61 | 124.34 | 124.34 | 595 |
| 2024-07-11 | 125.75 | 125.75 | 122.31 | 122.31 | 122.31 | 233 |
| 2024-07-10 | 120.54 | 123.96 | 120.00 | 123.75 | 123.75 | 18,417 |
| 2024-07-09 | 121.00 | 121.00 | 118.29 | 119.20 | 119.20 | 336 |
| 2024-07-08 | 118.71 | 121.83 | 118.71 | 121.73 | 121.73 | 418 |
| 2024-07-05 | 118.13 | 118.82 | 116.28 | 118.50 | 118.50 | 1,870 |
| 2024-07-03 | 118.35 | 119.20 | 116.60 | 117.80 | 117.80 | 249 |
| 2024-07-02 | 119.05 | 119.20 | 117.70 | 118.08 | 118.08 | 277 |
| 2024-07-01 | 116.67 | 116.78 | 115.50 | 116.32 | 116.32 | 999 |
| 2024-06-28 | 113.09 | 115.68 | 113.09 | 115.47 | 115.47 | 405 |
| 2024-06-27 | 114.21 | 114.21 | 111.76 | 111.76 | 111.76 | 285 |
| 2024-06-26 | 114.32 | 116.03 | 114.24 | 114.81 | 114.81 | 542 |
| 2024-06-25 | 114.39 | 115.30 | 113.12 | 115.30 | 115.30 | 641 |
| 2024-06-24 | 112.18 | 115.39 | 112.18 | 114.76 | 114.76 | 770 |
| 2024-06-21 | 112.28 | 113.32 | 110.62 | 113.32 | 113.32 | 441 |
| 2024-06-20 | 114.40 | 115.20 | 113.17 | 113.44 | 113.44 | 991 |
| 2024-06-18 | 114.55 | 115.63 | 114.55 | 115.63 | 115.63 | 958 |
| 2024-06-17 | 111.50 | 113.89 | 111.30 | 113.89 | 113.89 | 725 |
| 2024-06-14 | 111.26 | 112.80 | 111.26 | 112.80 | 112.80 | 809 |
| 2024-06-13 | 109.98 | 112.96 | 109.98 | 112.44 | 112.44 | 2,216 |
| 2024-06-12 | 105.80 | 108.96 | 105.56 | 108.77 | 108.77 | 290 |
| 2024-06-11 | 101.88 | 103.69 | 100.27 | 103.59 | 103.59 | 302 |
| 2024-06-10 | 100.26 | 103.33 | 98.500 | 103.33 | 103.33 | 151 |
| 2024-06-07 | 99.010 | 100.05 | 99.010 | 99.190 | 99.190 | 336 |
| 2024-06-06 | 98.659 | 99.990 | 98.400 | 99.870 | 99.870 | 574 |
| 2024-06-05 | 98.530 | 99.450 | 97.360 | 99.190 | 99.190 | 1,065 |
| 2024-06-04 | 97.610 | 97.940 | 96.739 | 96.910 | 96.910 | 633 |
| 2024-06-03 | 97.750 | 98.820 | 96.320 | 96.790 | 96.790 | 239 |
| 2024-05-31 | 97.300 | 97.300 | 95.320 | 96.420 | 96.420 | 124 |
| 2024-05-30 | 96.570 | 97.300 | 96.000 | 96.830 | 96.830 | 23 |
| 2024-05-29 | 96.120 | 96.820 | 96.020 | 96.610 | 96.610 | 41 |
| 2024-05-28 | 98.333 | 99.310 | 98.090 | 98.945 | 98.945 | 830 |
| 2024-05-24 | 97.145 | 98.600 | 96.080 | 98.360 | 98.360 | 2,294 |
| 2024-05-23 | 99.760 | 99.950 | 96.220 | 96.220 | 96.220 | 122 |
| 2024-05-22 | 98.985 | 99.840 | 98.490 | 98.640 | 98.640 | 167 |
| 2024-05-21 | 97.470 | 98.430 | 97.300 | 98.270 | 98.270 | 10 |
| 2024-05-20 | 99.100 | 99.550 | 98.500 | 98.980 | 98.980 | 125 |
| 2024-05-17 | 100.14 | 100.40 | 97.820 | 97.820 | 97.820 | 465 |
| 2024-05-16 | 99.340 | 100.62 | 99.000 | 100.62 | 100.62 | 176 |
| 2024-05-15 | 99.500 | 99.740 | 98.970 | 99.480 | 99.480 | 38 |
| 2024-05-14 | 99.240 | 99.360 | 97.960 | 98.720 | 98.720 | 107 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.