Qorvo Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	110.62	112.60	109.82	111.23	111.23	193
2024-02-12	112.08	114.70	112.01	113.92	113.92	1,585
2024-02-09	112.82	113.69	112.33	113.13	113.13	426
2024-02-08	112.25	113.69	110.40	113.51	113.51	1,357
2024-02-07	109.46	110.31	107.91	110.24	110.24	602
2024-02-06	107.33	108.02	106.76	107.86	107.86	5,235
2024-02-05	103.43	107.49	103.43	107.49	107.49	581
2024-02-02	105.28	105.28	102.61	103.92	103.92	926
2024-02-01	105.07	108.33	102.79	104.59	104.59	2,934
2024-01-31	99.980	100.68	98.520	99.970	99.970	435
2024-01-30	102.88	103.17	100.60	100.60	100.60	77
2024-01-29	103.49	104.10	102.77	102.93	102.93	412
2024-01-26	105.29	107.74	103.19	103.62	103.62	11,321
2024-01-25	106.23	107.76	105.56	105.76	105.76	207
2024-01-24	108.04	108.25	106.41	106.41	106.41	268
2024-01-23	108.00	108.28	106.86	107.24	107.24	1,595
2024-01-22	107.30	107.59	105.90	106.33	106.33	2,691
2024-01-19	104.96	105.90	103.99	105.89	105.89	245
2024-01-18	101.86	103.07	101.28	103.03	103.03	409
2024-01-17	99.190	100.16	98.840	98.840	98.840	406
2024-01-16	101.31	102.42	100.56	100.76	100.76	92
2024-01-12	103.94	104.33	102.03	102.36	102.36	130
2024-01-11	104.96	104.96	101.65	103.02	103.02	628
2024-01-10	104.80	104.80	102.59	104.11	104.11	152
2024-01-09	104.41	104.41	103.65	104.41	104.41	1
2024-01-08	105.56	105.89	105.56	105.89	105.89	24
2024-01-05	103.79	103.79	102.95	103.01	103.01	300
2024-01-04	105.69	105.69	102.22	103.91	103.91	10,582
2024-01-03	106.35	107.19	105.84	106.60	106.60	593
2024-01-02	110.99	111.28	109.40	109.99	109.99	161
2023-12-29	114.16	114.48	112.90	113.05	113.05	385
2023-12-28	114.64	114.87	113.90	114.28	114.28	117
2023-12-27	114.65	114.65	113.96	113.96	113.96	211
2023-12-22	111.88	113.39	111.24	112.89	112.89	161
2023-12-21	110.31	111.56	109.84	110.88	110.88	48
2023-12-20	110.92	111.53	110.55	110.74	110.74	26
2023-12-19	112.01	112.39	111.59	111.59	111.59	221
2023-12-18	111.21	112.00	110.63	112.00	112.00	651
2023-12-15	113.05	113.33	111.93	112.47	112.47	917
2023-12-14	109.64	112.23	109.64	112.14	112.14	253
2023-12-13	106.05	107.46	106.05	107.46	107.46	218
2023-12-12	105.37	106.86	105.12	106.56	106.56	778
2023-12-11	104.65	106.12	103.98	106.05	106.05	174
2023-12-08	102.60	104.59	102.34	104.17	104.17	682
2023-12-07	98.320	100.00	97.510	99.940	99.940	101,964
2023-12-06	97.720	98.840	97.720	98.300	98.300	222
2023-12-05	96.670	97.400	96.450	97.390	97.390	125
2023-12-04	96.740	97.260	96.320	96.920	96.920	16
2023-12-01	96.430	97.760	95.450	97.401	97.401	182
2023-11-30	96.090	96.470	95.700	95.780	95.780	32
2023-11-29	96.050	96.730	95.170	96.050	96.050	475
2023-11-28	93.130	93.990	92.640	93.350	93.350	8
2023-11-27	92.950	93.640	92.770	93.560	93.560	659
2023-11-24	93.260	93.750	93.260	93.510	93.510	82
2023-11-22	93.540	94.520	93.540	93.850	93.850	16
2023-11-21	93.230	94.010	92.466	92.466	92.466	124
2023-11-20	93.720	94.950	93.720	94.950	94.950	52
2023-11-17	93.850	94.490	93.690	93.860	93.860	113
2023-11-16	94.890	95.230	93.620	94.020	94.020	410
2023-11-15	94.620	95.860	94.620	95.360	95.360	2,613

← NewerPage 12 of 19 · 1,131 trading daysOlder →

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.