Qorvo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	85.120	86.528	85.000	86.528	86.528	187
2022-09-13	89.760	89.760	88.060	88.060	88.060	76
2022-09-12	94.040	94.040	93.190	93.200	93.200	1
2022-09-09	93.430	93.430	93.430	93.430	93.430	1
2022-09-08	91.265	91.265	91.265	91.265	91.265	1
2022-09-07	90.055	90.055	89.985	89.985	89.985	46
2022-09-06	89.910	89.910	89.910	89.910	89.910	109
2022-09-02	92.000	92.000	91.812	91.812	91.812	705
2022-09-01	87.922	87.922	87.305	87.829	87.829	246
2022-08-31	91.940	91.940	91.940	91.940	91.940	82
2022-08-30	95.280	95.280	95.280	95.280	95.280	80
2022-08-26	101.05	101.05	97.100	97.100	97.100	42
2022-08-25	99.790	99.790	99.790	99.790	99.790	12
2022-08-24	83.553	113.62	81.150	81.150	81.150	63
2022-08-23	99.450	100.77	99.380	99.380	99.380	90,366
2022-08-22	100.83	100.83	100.72	100.72	100.72	1
2022-08-19	105.96	105.96	104.99	104.99	104.99	91
2022-08-16	108.05	108.05	108.05	108.05	108.05	35
2022-08-15	110.18	110.18	108.73	108.89	108.89	63
2022-08-11	110.00	112.13	110.00	111.37	111.37	50
2022-08-10	107.81	107.81	107.81	107.81	107.81	75
2022-08-09	102.08	102.08	100.72	100.72	100.72	6
2022-08-08	104.85	106.25	104.85	106.25	106.25	20
2022-08-05	106.99	109.60	106.99	109.60	109.60	13
2022-08-04	99.940	106.51	97.499	105.21	105.21	198
2022-08-03	103.69	106.81	103.69	106.81	106.81	55
2022-08-01	102.84	104.32	102.84	104.32	104.32	97
2022-07-29	103.62	103.62	103.62	103.62	103.62	1
2022-07-27	102.78	102.78	102.59	102.59	102.59	1
2022-07-20	103.99	103.99	103.99	103.99	103.99	10
2022-07-19	101.78	101.79	101.78	101.79	101.79	214
2022-07-15	99.130	99.280	99.130	99.280	99.280	3,226
2022-07-13	97.310	97.310	97.310	97.310	97.310	50
2022-07-12	98.730	98.730	98.730	98.730	98.730	3
2022-07-11	97.810	97.810	97.810	97.810	97.810	29
2022-07-07	99.850	100.84	99.850	100.84	100.84	30
2022-07-06	97.035	97.035	97.035	97.035	97.035	55
2022-07-05	90.320	93.990	90.320	93.380	93.380	72
2022-07-01	94.320	94.320	93.250	93.250	93.250	176
2022-06-30	93.700	93.755	93.700	93.755	93.755	163
2022-06-29	98.550	98.550	98.550	98.550	98.550	174,594
2022-06-28	99.221	101.61	99.221	100.14	100.14	190,167
2022-06-27	99.060	99.060	98.505	98.505	98.505	314
2022-06-24	96.845	97.780	96.845	97.780	97.780	38
2022-06-21	96.610	97.675	95.970	95.970	95.970	39
2022-06-16	94.050	94.050	93.449	93.449	93.449	667
2022-06-14	94.890	94.890	94.890	94.890	94.890	1
2022-06-13	94.300	95.820	94.300	95.820	95.820	19
2022-06-10	103.02	103.02	102.39	102.39	102.39	272
2022-06-08	111.09	111.09	109.02	109.02	109.02	12
2022-06-07	108.86	112.00	108.69	111.88	111.88	7
2022-06-06	111.73	111.73	111.73	111.73	111.73	39
2022-06-01	110.31	110.31	109.66	109.66	109.66	23
2022-05-31	111.92	112.31	110.48	112.31	112.31	471
2022-05-26	107.41	107.41	107.41	107.41	107.41	200
2022-05-23	107.93	107.93	106.08	106.08	106.08	8
2022-05-20	107.92	107.92	107.92	107.92	107.92	89
2022-05-17	106.23	106.23	106.23	106.23	106.23	26
2022-05-13	105.47	105.47	105.47	105.47	105.47	41
2022-05-12	99.830	99.830	99.620	99.620	99.620	52

← NewerPage 17 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.