Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 98.370 | 99.200 | 98.000 | 98.215 | 98.215 | 106 |
| 2024-05-10 | 97.500 | 97.510 | 96.816 | 97.510 | 97.510 | 22 |
| 2024-05-09 | 96.040 | 96.990 | 95.370 | 96.990 | 96.990 | 72 |
| 2024-05-08 | 95.270 | 96.940 | 94.960 | 95.730 | 95.730 | 464 |
| 2024-05-07 | 96.540 | 97.412 | 96.300 | 96.600 | 96.600 | 70 |
| 2024-05-03 | 96.520 | 97.240 | 95.700 | 96.668 | 96.668 | 233 |
| 2024-05-02 | 101.51 | 102.67 | 94.590 | 96.130 | 96.130 | 1,270 |
| 2024-05-01 | 113.55 | 113.61 | 112.49 | 113.04 | 113.04 | 134 |
| 2024-04-30 | 118.44 | 119.01 | 117.46 | 117.88 | 117.88 | 386 |
| 2024-04-29 | 116.03 | 118.64 | 116.03 | 118.64 | 118.64 | 83 |
| 2024-04-26 | 115.16 | 116.13 | 114.53 | 116.13 | 116.13 | 102 |
| 2024-04-25 | 112.51 | 114.60 | 111.43 | 114.60 | 114.60 | 117 |
| 2024-04-24 | 111.62 | 113.46 | 110.60 | 111.94 | 111.94 | 189 |
| 2024-04-23 | 107.75 | 108.57 | 106.54 | 108.30 | 108.30 | 78 |
| 2024-04-22 | 105.77 | 107.06 | 105.54 | 107.06 | 107.06 | 45 |
| 2024-04-19 | 106.49 | 107.45 | 105.88 | 105.88 | 105.88 | 711 |
| 2024-04-18 | 108.23 | 109.58 | 107.64 | 108.61 | 108.61 | 138 |
| 2024-04-17 | 111.17 | 111.44 | 109.60 | 110.39 | 110.39 | 213 |
| 2024-04-16 | 110.27 | 111.59 | 110.27 | 111.30 | 111.30 | 280 |
| 2024-04-15 | 112.51 | 112.85 | 109.60 | 109.60 | 109.60 | 452 |
| 2024-04-12 | 113.42 | 114.27 | 111.07 | 111.07 | 111.07 | 350 |
| 2024-04-11 | 113.74 | 114.96 | 112.80 | 114.96 | 114.96 | 218 |
| 2024-04-10 | 114.55 | 114.94 | 112.76 | 112.95 | 112.95 | 146 |
| 2024-04-09 | 116.05 | 116.26 | 114.95 | 115.51 | 115.51 | 630 |
| 2024-04-08 | 113.93 | 115.42 | 113.62 | 115.14 | 115.14 | 3,578 |
| 2024-04-05 | 112.67 | 114.70 | 112.67 | 114.66 | 114.66 | 163 |
| 2024-04-04 | 116.12 | 116.15 | 115.56 | 116.15 | 116.15 | 456 |
| 2024-04-03 | 115.06 | 115.06 | 114.94 | 114.94 | 114.94 | 9 |
| 2024-04-02 | 112.54 | 112.92 | 112.54 | 112.92 | 112.92 | 11 |
| 2024-03-28 | 114.91 | 115.52 | 114.15 | 114.34 | 114.34 | 160 |
| 2024-03-27 | 113.99 | 114.22 | 112.72 | 114.22 | 114.22 | 80 |
| 2024-03-26 | 113.61 | 114.66 | 113.07 | 113.55 | 113.55 | 247 |
| 2024-03-25 | 112.72 | 114.15 | 112.22 | 113.76 | 113.76 | 517 |
| 2024-03-22 | 114.63 | 115.73 | 114.32 | 115.30 | 115.30 | 683 |
| 2024-03-21 | 115.50 | 117.77 | 115.48 | 117.29 | 117.29 | 147 |
| 2024-03-20 | 110.98 | 112.83 | 110.56 | 112.62 | 112.62 | 294 |
| 2024-03-19 | 110.32 | 110.90 | 109.09 | 110.84 | 110.84 | 982 |
| 2024-03-18 | 113.09 | 113.69 | 111.59 | 111.82 | 111.82 | 557 |
| 2024-03-15 | 112.02 | 113.06 | 111.67 | 112.21 | 112.21 | 246 |
| 2024-03-14 | 115.65 | 116.23 | 112.99 | 112.99 | 112.99 | 1,031 |
| 2024-03-13 | 119.35 | 119.98 | 116.58 | 116.88 | 116.88 | 232 |
| 2024-03-12 | 118.44 | 119.76 | 116.92 | 119.53 | 119.53 | 414 |
| 2024-03-11 | 116.64 | 117.42 | 114.95 | 116.89 | 116.89 | 356 |
| 2024-03-08 | 119.00 | 119.65 | 117.33 | 117.63 | 117.63 | 345 |
| 2024-03-07 | 116.94 | 119.73 | 116.92 | 118.72 | 118.72 | 1,566 |
| 2024-03-06 | 115.62 | 118.61 | 115.08 | 117.09 | 117.09 | 6,194 |
| 2024-03-05 | 118.55 | 118.83 | 114.14 | 114.15 | 114.15 | 2,350 |
| 2024-03-04 | 119.75 | 121.37 | 119.65 | 121.37 | 121.37 | 1,054 |
| 2024-03-01 | 115.00 | 119.66 | 115.00 | 119.58 | 119.58 | 3,454 |
| 2024-02-29 | 113.89 | 114.11 | 112.84 | 113.77 | 113.77 | 32 |
| 2024-02-28 | 113.36 | 113.47 | 112.24 | 112.63 | 112.63 | 387 |
| 2024-02-27 | 114.35 | 114.75 | 114.05 | 114.31 | 114.31 | 291 |
| 2024-02-26 | 113.81 | 114.23 | 113.48 | 113.62 | 113.62 | 834 |
| 2024-02-23 | 113.28 | 113.70 | 112.84 | 113.57 | 113.57 | 167 |
| 2024-02-22 | 112.42 | 113.21 | 112.41 | 113.21 | 113.21 | 414 |
| 2024-02-21 | 111.00 | 111.51 | 110.55 | 111.08 | 111.08 | 519 |
| 2024-02-20 | 111.51 | 112.25 | 110.80 | 111.33 | 111.33 | 506 |
| 2024-02-16 | 113.88 | 113.88 | 112.39 | 113.85 | 113.85 | 555 |
| 2024-02-15 | 114.23 | 114.34 | 113.50 | 114.30 | 114.30 | 117 |
| 2024-02-14 | 112.99 | 113.58 | 111.91 | 113.08 | 113.08 | 241 |
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.