Qorvo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	100.98	100.98	99.825	99.825	99.825	90
2023-08-14	101.19	102.44	101.19	102.44	102.44	354
2023-08-11	102.60	102.60	102.01	102.01	102.01	100
2023-08-10	106.20	106.37	105.94	105.94	105.94	380,840
2023-08-07	107.12	107.12	105.56	105.56	105.56	81
2023-08-04	105.63	105.63	105.63	105.63	105.63	30
2023-08-03	106.11	111.90	106.11	106.84	106.84	36,318
2023-08-02	108.56	108.56	107.29	107.29	107.29	123
2023-08-01	110.02	110.02	110.02	110.02	110.02	197,336
2023-07-31	111.01	111.01	111.01	111.01	111.01	50
2023-07-28	107.97	108.97	107.97	108.97	108.97	1,862
2023-07-27	109.45	109.45	108.12	108.12	108.12	34
2023-07-26	105.88	107.39	105.49	106.61	106.61	508
2023-07-25	106.96	106.96	106.96	106.96	106.96	5
2023-07-24	107.23	107.23	107.23	107.23	107.23	20
2023-07-21	106.27	107.90	106.27	107.90	107.90	320
2023-07-20	105.34	105.93	105.34	105.92	105.92	684
2023-07-19	106.78	106.78	106.06	106.44	106.44	245
2023-07-18	106.62	107.17	106.62	106.67	106.67	85
2023-07-17	104.98	106.90	104.98	106.90	106.90	156
2023-07-14	106.26	106.26	104.74	104.79	104.79	2
2023-07-13	106.19	106.19	105.23	105.23	105.23	127
2023-07-12	104.86	105.66	104.86	105.03	105.03	2,662
2023-07-11	104.43	105.16	101.98	102.24	102.24	1,820
2023-07-10	100.69	102.56	100.69	102.56	102.56	115
2023-07-07	98.920	100.22	98.540	98.540	98.540	2,282
2023-07-06	96.100	97.790	96.100	97.020	97.020	487
2023-07-05	98.690	99.332	98.209	98.209	98.209	178
2023-07-03	102.02	103.27	102.02	103.27	103.27	41
2023-06-30	101.70	102.01	101.51	101.51	101.51	232
2023-06-29	100.58	100.73	100.14	100.67	100.67	434
2023-06-28	100.82	101.60	100.39	100.39	100.39	1,728
2023-06-27	98.686	100.98	98.686	100.98	100.98	462
2023-06-26	97.910	99.230	97.910	99.230	99.230	2,085
2023-06-23	97.835	97.835	97.835	97.835	97.835	56
2023-06-21	102.19	102.36	100.61	100.77	100.77	208
2023-06-20	103.01	103.01	102.17	102.35	102.35	943
2023-06-19	104.15	104.15	104.15	104.15	104.15	5
2023-06-15	102.04	102.54	101.94	102.34	102.34	312
2023-06-14	102.26	102.57	102.26	102.57	102.57	283
2023-06-13	102.17	102.75	102.17	102.36	102.36	198
2023-06-12	99.649	99.649	99.649	99.649	99.649	1
2023-06-09	100.49	100.49	100.00	100.35	100.35	137
2023-06-08	98.851	99.229	98.648	98.775	98.775	230
2023-06-07	98.579	99.830	98.579	99.830	99.830	281
2023-06-06	95.465	96.890	95.465	96.890	96.890	51
2023-06-05	97.740	97.740	95.605	95.605	95.605	203
2023-06-02	98.778	98.918	97.300	98.512	98.512	517
2023-06-01	97.538	98.775	97.538	98.775	98.775	98
2023-05-31	97.985	98.730	97.175	97.175	97.175	1,044
2023-05-30	100.61	100.61	99.750	100.14	100.14	1,895
2023-05-26	96.275	99.630	96.275	99.630	99.630	827
2023-05-25	92.855	93.225	91.856	91.856	91.856	253
2023-05-24	92.240	92.240	92.240	92.240	92.240	90
2023-05-23	93.840	95.843	93.840	95.186	95.186	190
2023-05-22	96.178	96.178	96.178	96.178	96.178	30
2023-05-19	94.363	94.709	94.290	94.290	94.290	196
2023-05-18	94.109	94.470	94.084	94.470	94.470	1,161
2023-05-17	91.490	91.930	90.440	91.924	91.924	201
2023-05-16	91.813	92.400	91.813	92.400	92.400	1,109

← NewerPage 14 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.