Qorvo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	90.397	91.707	90.397	91.707	91.707	250
2023-05-12	90.915	90.915	90.560	90.915	90.915	4,640
2023-05-10	93.393	93.393	92.395	92.395	92.395	115
2023-05-09	91.905	91.905	91.905	91.905	91.905	8
2023-05-05	94.140	94.140	92.200	92.200	92.200	154
2023-05-04	102.27	102.46	93.414	95.310	95.310	2,194
2023-05-02	93.521	93.521	93.521	93.521	93.521	162
2023-04-28	91.030	91.760	91.030	91.760	91.760	169
2023-04-26	89.963	89.963	89.963	89.963	89.963	17
2023-04-25	91.280	91.280	91.280	91.280	91.280	137
2023-04-21	91.462	92.260	91.462	92.245	92.245	134
2023-04-20	91.852	92.032	91.852	92.032	92.032	30
2023-04-18	94.280	94.590	93.282	93.282	93.282	1,330
2023-04-14	93.100	94.370	93.100	94.370	94.370	419
2023-04-12	94.504	94.504	94.504	94.504	94.504	26
2023-04-11	95.109	95.109	95.000	95.000	95.000	21
2023-04-06	95.398	95.398	95.058	95.058	95.058	80
2023-04-05	95.890	95.890	95.048	95.048	95.048	145
2023-04-04	99.045	99.045	99.045	99.045	99.045	90
2023-04-03	99.960	99.965	99.960	99.965	99.965	31
2023-03-31	100.55	100.89	100.55	100.89	100.89	220
2023-03-30	101.46	101.46	101.46	101.46	101.46	25
2023-03-29	97.610	98.988	97.610	98.988	98.988	586
2023-03-27	101.39	101.39	98.260	98.260	98.260	285
2023-03-24	101.06	101.06	100.90	100.90	100.90	83
2023-03-23	99.470	103.67	99.470	103.67	103.67	44,661
2023-03-22	101.70	101.70	101.01	101.01	101.01	1,838
2023-03-21	100.47	100.56	100.47	100.56	100.56	100
2023-03-20	98.245	98.490	98.245	98.490	98.490	32
2023-03-17	97.650	97.700	96.801	96.801	96.801	2,890
2023-03-16	95.534	95.555	95.116	95.505	95.505	60
2023-03-14	96.588	97.479	95.900	95.900	95.900	118
2023-03-13	94.540	94.540	94.540	94.540	94.540	48
2023-03-10	96.674	97.241	96.674	97.241	97.241	130
2023-03-09	101.33	101.92	98.937	98.937	98.937	35,652
2023-03-08	100.75	101.15	100.75	101.15	101.15	80
2023-03-07	100.66	100.66	99.666	99.666	99.666	42
2023-03-06	103.22	103.22	101.44	101.44	101.44	224
2023-03-03	100.83	101.28	100.48	100.68	100.68	133
2023-03-02	100.45	100.45	98.780	99.340	99.340	3,472
2023-03-01	101.80	101.85	100.79	101.17	101.17	330
2023-02-28	101.34	101.34	101.34	101.34	101.34	102
2023-02-27	102.11	102.11	101.39	101.50	101.50	98
2023-02-24	100.86	100.86	100.51	100.51	100.51	92
2023-02-23	102.09	102.09	101.13	101.13	101.13	59
2023-02-22	101.43	101.43	100.56	100.56	100.56	240
2023-02-21	101.83	102.96	101.83	102.84	102.84	221
2023-02-17	103.63	103.63	102.98	102.98	102.98	163
2023-02-16	104.02	104.02	104.02	104.02	104.02	1,056
2023-02-15	104.56	104.56	104.56	104.56	104.56	13
2023-02-14	104.47	105.90	104.47	105.90	105.90	40
2023-02-13	104.62	105.03	104.62	105.03	105.03	26
2023-02-10	105.26	105.26	102.82	102.82	102.82	65
2023-02-09	107.88	107.88	106.91	106.91	106.91	103
2023-02-08	108.15	108.15	106.72	106.72	106.72	241
2023-02-07	103.87	105.32	103.87	105.32	105.32	60
2023-02-06	105.68	105.68	103.98	103.98	103.98	106
2023-02-03	105.22	109.32	105.22	109.32	109.32	827
2023-02-02	110.25	110.25	103.83	106.79	106.79	442
2023-02-01	109.97	110.54	109.97	110.54	110.54	332

← NewerPage 15 of 19 · 1,127 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.