Qorvo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	79.090	80.050	79.000	80.050	80.050	21
2026-01-19	80.708	80.708	80.708	80.708	80.708	0
2026-01-16	81.590	81.590	80.696	80.708	80.708	124
2026-01-15	82.380	82.380	80.000	80.986	80.986	121
2026-01-14	80.360	81.323	79.960	80.660	80.660	167
2026-01-13	81.280	81.280	80.320	80.320	80.320	50
2026-01-12	80.809	80.960	79.860	80.877	80.877	842
2026-01-09	82.830	82.880	82.400	82.400	82.400	138
2026-01-08	81.220	82.120	81.100	82.120	82.120	44
2026-01-07	85.900	87.510	79.875	80.432	80.432	328
2026-01-06	88.490	88.680	87.840	88.675	88.675	98
2026-01-05	88.175	88.175	86.980	87.024	87.024	42
2026-01-02	85.920	85.971	85.210	85.971	85.971	4
2025-12-31	85.770	85.790	85.200	85.290	85.290	14
2025-12-30	85.350	86.470	85.350	86.470	86.470	0
2025-12-29	85.350	85.986	85.350	85.691	85.691	216
2025-12-24	86.220	86.660	86.220	86.590	86.590	3
2025-12-23	86.790	86.790	86.518	86.518	86.518	67
2025-12-22	86.400	87.040	86.400	86.605	86.605	129
2025-12-19	85.250	85.925	85.250	85.730	85.730	98
2025-12-18	87.780	87.780	87.780	87.780	87.780	0
2025-12-17	86.840	87.780	86.840	87.780	87.780	3
2025-12-16	87.670	87.800	86.443	86.443	86.443	40
2025-12-15	88.420	89.000	87.320	88.220	88.220	158
2025-12-12	89.370	89.440	88.330	88.330	88.330	52
2025-12-11	89.200	89.200	88.940	88.940	88.940	7
2025-12-10	88.970	89.560	88.970	89.560	89.560	32
2025-12-09	89.260	89.650	89.000	89.650	89.650	195
2025-12-08	90.543	90.850	90.060	90.165	90.165	37
2025-12-05	90.039	90.090	90.039	90.090	90.090	24
2025-12-04	89.460	90.240	89.460	89.714	89.714	170
2025-12-03	88.930	89.940	88.290	89.940	89.940	20
2025-12-02	86.250	87.980	86.250	87.980	87.980	183
2025-12-01	85.740	85.920	85.010	85.640	85.640	0
2025-11-28	86.010	86.820	85.650	86.267	86.267	54
2025-11-27	86.570	86.570	86.570	86.570	86.570	0
2025-11-26	84.981	86.570	84.981	86.570	86.570	8
2025-11-25	82.970	83.990	82.970	83.990	83.990	1,225
2025-11-24	81.230	83.020	81.230	83.020	83.020	106
2025-11-21	79.230	82.360	79.230	82.360	82.360	128
2025-11-20	82.200	82.550	79.960	79.960	79.960	65
2025-11-19	81.880	82.150	81.540	81.870	81.870	18
2025-11-18	81.320	81.320	80.500	80.810	80.810	36
2025-11-17	84.450	84.450	82.750	82.750	82.750	170
2025-11-14	84.750	86.050	84.750	86.050	86.050	56
2025-11-13	86.880	87.730	86.740	86.780	86.780	30
2025-11-12	87.410	87.540	87.044	87.240	87.240	390
2025-11-11	88.140	88.250	86.886	86.890	86.890	244
2025-11-10	87.000	87.170	86.370	86.990	86.990	184
2025-11-07	85.535	86.120	84.440	84.510	84.510	93
2025-11-06	89.820	89.820	88.500	88.500	88.500	227
2025-11-05	87.910	90.150	87.910	89.769	89.769	308
2025-11-04	91.710	92.970	89.120	89.380	89.380	764
2025-11-03	94.585	94.950	93.806	94.070	94.070	277
2025-10-31	96.990	98.110	96.990	97.010	97.010	37
2025-10-30	96.360	98.577	94.650	98.577	98.577	345
2025-10-29	98.350	101.40	96.000	97.350	97.350	1,170
2025-10-28	94.440	110.74	94.440	99.190	99.190	4,415
2025-10-27	92.510	93.111	90.650	92.200	92.200	118
2025-10-24	93.330	93.580	92.020	92.201	92.201	89

← NewerPage 4 of 19 · 1,128 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.