Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 85.450 | 86.360 | 83.100 | 86.050 | 86.050 | 394 |
| 2026-07-09 | 84.950 | 87.000 | 84.410 | 85.811 | 85.811 | 411 |
| 2026-07-08 | 85.130 | 86.360 | 82.000 | 84.230 | 84.230 | 201 |
| 2026-07-07 | 85.735 | 88.010 | 85.590 | 86.300 | 86.300 | 917 |
| 2026-07-06 | 88.560 | 90.000 | 86.950 | 88.090 | 88.090 | 307 |
| 2026-07-03 | 87.910 | 87.910 | 87.910 | 87.910 | 87.910 | 0 |
| 2026-07-02 | 91.000 | 93.000 | 87.701 | 87.910 | 87.910 | 1,237 |
| 2026-07-01 | 92.415 | 94.180 | 91.260 | 91.260 | 91.260 | 800 |
| 2026-06-30 | 93.110 | 95.000 | 93.030 | 94.291 | 94.291 | 201 |
| 2026-06-29 | 97.340 | 97.340 | 91.460 | 92.938 | 92.938 | 273 |
| 2026-06-26 | 94.050 | 94.670 | 92.510 | 94.160 | 94.160 | 649 |
| 2026-06-25 | 98.160 | 101.39 | 94.814 | 96.744 | 96.744 | 1,938 |
| 2026-06-24 | 102.32 | 102.32 | 96.220 | 96.220 | 96.220 | 100,010 |
| 2026-06-23 | 102.85 | 104.32 | 96.650 | 98.250 | 98.250 | 52,726 |
| 2026-06-22 | 98.110 | 104.73 | 97.880 | 102.82 | 102.82 | 2,083 |
| 2026-06-19 | 97.570 | 97.570 | 97.570 | 97.570 | 97.570 | 0 |
| 2026-06-18 | 96.870 | 97.570 | 94.340 | 97.570 | 97.570 | 3,277 |
| 2026-06-17 | 96.220 | 98.300 | 96.220 | 97.390 | 97.390 | 145 |
| 2026-06-16 | 102.00 | 103.00 | 97.790 | 97.980 | 97.980 | 1,131 |
| 2026-06-15 | 100.50 | 101.35 | 98.380 | 101.00 | 101.00 | 2,341 |
| 2026-06-12 | 97.500 | 99.320 | 95.890 | 98.390 | 98.390 | 55 |
| 2026-06-11 | 95.400 | 97.630 | 95.330 | 97.630 | 97.630 | 94,721 |
| 2026-06-10 | 100.10 | 100.10 | 96.100 | 96.217 | 96.217 | 557 |
| 2026-06-09 | 102.00 | 102.00 | 94.050 | 95.890 | 95.890 | 857 |
| 2026-06-08 | 99.920 | 103.32 | 98.780 | 101.40 | 101.40 | 663 |
| 2026-06-05 | 101.52 | 103.26 | 98.160 | 98.810 | 98.810 | 209 |
| 2026-06-04 | 104.00 | 105.92 | 102.33 | 105.58 | 105.58 | 38 |
| 2026-06-03 | 102.74 | 105.59 | 101.61 | 105.59 | 105.59 | 1,265 |
| 2026-06-02 | 99.970 | 105.27 | 99.500 | 102.67 | 102.67 | 2,680 |
| 2026-06-01 | 106.83 | 106.83 | 99.730 | 100.23 | 100.23 | 671 |
| 2026-05-29 | 107.80 | 109.97 | 103.95 | 103.95 | 103.95 | 2,861 |
| 2026-05-28 | 103.20 | 107.17 | 101.96 | 106.92 | 106.92 | 1,885 |
| 2026-05-27 | 108.76 | 111.00 | 104.03 | 104.38 | 104.38 | 3,518 |
| 2026-05-26 | 110.00 | 110.12 | 104.02 | 107.29 | 107.29 | 1,218 |
| 2026-05-22 | 97.880 | 104.53 | 95.790 | 103.97 | 103.97 | 2,300 |
| 2026-05-21 | 98.621 | 99.000 | 95.624 | 98.060 | 98.060 | 3,885 |
| 2026-05-20 | 94.980 | 98.050 | 94.580 | 97.700 | 97.700 | 599 |
| 2026-05-19 | 92.400 | 96.520 | 92.400 | 95.517 | 95.517 | 237 |
| 2026-05-18 | 94.760 | 94.760 | 90.940 | 93.570 | 93.570 | 1,149 |
| 2026-05-15 | 89.990 | 93.112 | 88.500 | 93.065 | 93.065 | 561 |
| 2026-05-14 | 92.370 | 92.460 | 90.120 | 90.880 | 90.880 | 156 |
| 2026-05-13 | 89.850 | 92.000 | 89.850 | 91.880 | 91.880 | 77 |
| 2026-05-12 | 94.570 | 94.570 | 88.440 | 89.350 | 89.350 | 541 |
| 2026-05-11 | 92.780 | 93.050 | 90.130 | 92.530 | 92.530 | 254 |
| 2026-05-08 | 90.980 | 92.310 | 89.300 | 90.270 | 90.270 | 111 |
| 2026-05-07 | 89.440 | 90.960 | 88.429 | 88.920 | 88.920 | 1,357 |
| 2026-05-06 | 96.000 | 96.000 | 86.380 | 89.040 | 89.040 | 840 |
| 2026-05-05 | 94.040 | 95.500 | 91.000 | 95.210 | 95.210 | 268 |
| 2026-05-04 | 94.010 | 94.010 | 92.530 | 92.530 | 92.530 | 10 |
| 2026-05-01 | 90.240 | 95.210 | 90.240 | 92.120 | 92.120 | 16,066 |
| 2026-04-30 | 87.568 | 91.830 | 85.680 | 91.350 | 91.350 | 1,327 |
| 2026-04-29 | 86.990 | 86.990 | 84.977 | 85.990 | 85.990 | 311 |
| 2026-04-28 | 82.970 | 86.340 | 82.970 | 85.480 | 85.480 | 1,136 |
| 2026-04-27 | 87.000 | 88.440 | 85.020 | 85.120 | 85.120 | 551 |
| 2026-04-24 | 84.650 | 87.350 | 84.650 | 87.342 | 87.342 | 408 |
| 2026-04-23 | 85.550 | 85.800 | 83.670 | 83.670 | 83.670 | 181 |
| 2026-04-22 | 84.000 | 86.720 | 84.000 | 84.790 | 84.790 | 219 |
| 2026-04-21 | 83.380 | 84.010 | 81.370 | 83.480 | 83.480 | 173 |
| 2026-04-20 | 81.260 | 82.210 | 79.000 | 82.120 | 82.120 | 1,902 |
← NewerPage 2 of 2 · 119 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.