Qorvo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	148.82	148.82	148.82	148.82	148.82	225
2022-01-13	152.25	152.25	147.46	147.46	147.46	515
2022-01-11	148.03	148.03	148.03	148.03	148.03	204
2022-01-10	155.00	155.00	155.00	155.00	155.00	20
2022-01-07	156.24	156.53	156.24	156.53	156.53	17
2022-01-05	160.08	160.08	160.08	160.08	160.08	63
2022-01-04	162.01	162.13	162.01	162.07	162.07	492
2021-12-31	156.15	156.15	156.15	156.15	156.15	1
2021-12-30	157.69	157.69	157.69	157.69	157.69	1
2021-12-29	156.10	156.10	156.05	156.05	156.05	72
2021-12-23	151.76	151.82	151.76	151.82	151.82	33
2021-12-22	151.48	151.48	151.48	151.48	151.48	45
2021-12-21	148.36	148.83	148.36	148.83	148.83	470
2021-12-20	145.62	145.62	145.62	145.62	145.62	22
2021-12-17	147.61	147.61	147.61	147.61	147.61	1
2021-12-16	152.88	152.88	152.88	152.88	152.88	80,569
2021-12-15	152.38	152.38	152.30	152.30	152.30	125
2021-12-10	156.52	156.52	156.52	156.52	156.52	1
2021-12-08	161.19	161.19	161.19	161.19	161.19	89
2021-12-07	162.99	162.99	156.37	162.89	162.89	705
2021-12-03	150.58	150.71	150.53	150.62	150.62	690
2021-12-02	144.72	144.72	144.72	144.72	144.72	62
2021-11-30	148.85	148.85	146.20	146.25	146.25	133
2021-11-29	147.01	150.38	147.01	150.38	150.38	728
2021-11-26	148.19	148.19	148.19	148.19	148.19	125
2021-11-24	150.65	151.80	150.65	151.80	151.80	20
2021-11-23	149.33	150.99	149.32	149.32	149.32	621
2021-11-22	154.00	154.00	151.40	153.18	153.18	375
2021-11-19	156.29	156.29	156.29	156.29	156.29	102
2021-11-18	161.78	161.78	156.37	156.37	156.37	1,005
2021-11-17	159.31	160.92	159.31	159.63	159.63	5,965
2021-11-15	159.78	160.77	158.60	158.60	158.60	685
2021-11-12	160.06	160.97	159.73	160.97	160.97	944
2021-11-11	154.68	157.30	154.68	157.30	157.30	203
2021-11-10	157.40	157.40	155.47	155.47	155.47	14
2021-11-09	157.35	157.51	157.35	157.51	157.51	7
2021-11-08	159.02	160.83	159.02	160.83	160.83	1,452
2021-11-05	154.01	155.49	153.83	155.49	155.49	821
2021-11-04	156.47	178.12	152.76	153.13	153.13	57,387
2021-11-03	172.09	175.19	172.09	175.19	175.19	1,092
2021-11-02	174.39	174.39	172.07	172.07	172.07	5,123
2021-11-01	170.53	171.46	170.53	171.46	171.46	104
2021-10-28	168.61	168.61	168.61	168.61	168.61	5
2021-10-26	167.44	167.44	166.40	166.40	166.40	477
2021-10-25	169.02	169.02	169.02	169.02	169.02	101
2021-10-22	170.21	170.21	170.21	170.21	170.21	5
2021-10-20	168.76	169.87	168.76	169.75	169.75	1,354

← NewerPage 19 of 19 · 1,127 trading days

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.