Qorvo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	104.44	106.60	102.50	102.50	102.50	839
2022-05-10	106.30	106.30	102.68	105.91	105.91	24
2022-05-09	106.82	106.82	103.24	103.24	103.24	52
2022-05-06	106.35	106.35	106.35	106.35	106.35	77
2022-05-05	113.70	113.70	108.06	109.30	109.30	206
2022-05-04	115.38	115.38	113.29	115.00	115.00	11
2022-05-03	118.93	120.14	118.93	120.14	120.14	5
2022-04-29	116.47	116.47	115.70	115.70	115.70	92
2022-04-26	110.74	110.76	110.74	110.76	110.76	127
2022-04-25	109.74	112.75	109.74	112.75	112.75	1
2022-04-22	112.91	112.91	112.52	112.52	112.52	7
2022-04-21	116.76	116.76	114.58	114.58	114.58	49
2022-04-20	118.12	118.12	118.12	118.12	118.12	440
2022-04-13	114.18	116.44	114.18	116.44	116.44	2
2022-04-12	114.88	116.60	114.88	115.21	115.21	4,094
2022-04-11	114.84	118.03	114.84	115.44	115.44	398
2022-04-08	113.01	113.13	112.99	113.02	113.02	823
2022-04-07	115.04	115.04	112.53	112.53	112.53	30
2022-04-06	115.80	116.19	114.82	116.03	116.03	52
2022-04-05	121.14	121.14	117.03	119.15	119.15	1,961
2022-04-04	124.25	124.25	123.14	123.14	123.14	848
2022-04-01	124.87	124.87	119.61	119.61	119.61	13
2022-03-31	127.54	127.71	127.38	127.38	127.38	22
2022-03-30	131.00	131.00	131.00	131.00	131.00	5
2022-03-29	130.98	131.12	129.26	129.26	129.26	12
2022-03-28	128.46	128.46	124.76	124.84	124.84	72
2022-03-25	131.50	131.50	131.50	131.50	131.50	73
2022-03-24	129.27	130.48	127.65	130.48	130.48	81
2022-03-22	130.28	130.83	130.28	130.83	130.83	275
2022-03-21	128.08	128.54	126.94	126.94	126.94	60
2022-03-18	127.00	129.70	127.00	129.61	129.61	16
2022-03-16	121.46	125.38	121.46	122.46	122.46	80,574
2022-03-14	124.00	124.00	117.50	117.50	117.50	141
2022-03-11	127.19	127.52	127.19	127.52	127.52	13
2022-03-10	129.36	129.36	124.12	124.12	124.12	200,000
2022-03-09	132.79	132.79	130.04	130.69	130.69	83
2022-03-08	124.67	127.69	124.67	127.69	127.69	1
2022-03-07	131.10	131.10	131.10	131.10	131.10	5
2022-03-04	131.75	131.75	131.75	131.75	131.75	42
2022-03-03	133.72	133.72	132.65	133.34	133.34	30
2022-03-02	133.01	133.01	133.01	133.01	133.01	31
2022-02-28	138.57	138.57	137.84	137.84	137.84	641
2022-02-25	136.60	138.50	136.12	138.50	138.50	52
2022-02-23	131.53	131.53	131.53	131.53	131.53	18
2022-02-22	131.44	133.40	131.44	133.40	133.40	47
2022-02-16	133.35	133.86	133.35	133.86	133.86	20
2022-02-15	134.57	134.57	134.57	134.57	134.57	15
2022-02-14	129.71	131.20	128.99	128.99	128.99	320
2022-02-09	133.33	133.33	133.21	133.21	133.21	572
2022-02-07	132.04	132.04	130.28	130.33	130.33	180
2022-02-04	129.36	129.36	128.22	128.22	128.22	172
2022-02-03	143.55	143.55	134.27	134.27	134.27	400,468
2022-02-02	139.07	141.73	139.07	141.73	141.73	561
2022-01-28	126.89	127.86	125.43	127.86	127.86	152
2022-01-27	133.72	133.72	127.90	127.90	127.90	322
2022-01-24	131.90	133.30	131.90	133.30	133.30	313
2022-01-21	137.82	137.82	135.97	137.33	137.33	1,170
2022-01-20	143.16	143.16	141.91	141.91	141.91	336
2022-01-19	143.83	143.95	143.83	143.95	143.95	126
2022-01-18	146.35	146.35	145.77	145.77	145.77	125

← NewerPage 18 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.