Qorvo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	90.570	91.800	90.570	91.800	91.800	21
2025-10-22	93.740	93.740	89.870	89.870	89.870	103
2025-10-21	92.610	92.720	91.810	91.900	91.900	122
2025-10-20	91.050	93.846	88.200	93.790	93.790	1,664
2025-10-17	90.200	92.085	88.160	90.975	90.975	583
2025-10-16	90.020	90.670	90.020	90.135	90.135	222
2025-10-15	93.130	93.130	88.860	88.860	88.860	13
2025-10-14	91.000	91.000	85.600	87.090	87.090	61
2025-10-13	83.370	87.060	83.370	87.060	87.060	160
2025-10-10	90.045	90.900	85.256	85.480	85.480	533
2025-10-09	91.550	92.000	88.900	88.900	88.900	351
2025-10-08	90.300	91.160	89.420	90.960	90.960	30
2025-10-07	92.420	93.990	90.550	90.550	90.550	858
2025-10-06	92.790	94.940	91.195	91.550	91.550	347
2025-10-03	92.499	94.070	91.540	93.140	93.140	73
2025-10-02	91.000	92.310	90.930	91.318	91.318	973
2025-10-01	91.080	91.900	90.255	90.255	90.255	82
2025-09-30	89.120	91.615	89.120	90.658	90.658	204
2025-09-29	93.840	93.890	90.986	91.015	91.015	690
2025-09-26	93.000	93.310	92.293	92.422	92.422	486
2025-09-25	92.370	92.810	91.148	92.090	92.090	294
2025-09-24	96.080	96.080	94.310	95.180	95.180	149
2025-09-23	96.550	97.000	93.960	93.960	93.960	340
2025-09-22	92.000	96.850	92.000	95.940	95.940	1,811
2025-09-19	89.930	90.000	88.470	89.000	89.000	131
2025-09-18	88.940	90.220	88.820	89.610	89.610	266
2025-09-17	86.000	88.031	86.000	87.945	87.945	245
2025-09-16	87.190	87.768	86.387	86.664	86.664	111
2025-09-15	87.355	88.190	86.486	86.486	86.486	86
2025-09-12	86.510	87.640	86.260	86.390	86.390	389
2025-09-11	89.430	89.430	86.778	87.218	87.218	1,064
2025-09-10	86.865	89.410	85.610	87.985	87.985	837
2025-09-09	91.380	92.260	91.380	92.260	92.260	5
2025-09-08	91.930	92.460	88.880	90.760	90.760	166
2025-09-05	92.540	94.050	92.220	93.000	93.000	296
2025-09-04	90.820	91.210	89.780	91.008	91.008	103
2025-09-03	89.680	90.780	89.680	90.410	90.410	72
2025-09-02	90.560	90.560	88.310	88.908	88.908	237
2025-09-01	90.655	90.655	90.655	90.655	90.655	0
2025-08-29	91.460	92.000	90.655	90.655	90.655	513
2025-08-28	92.010	92.500	90.988	90.988	90.988	558
2025-08-27	93.990	93.990	92.000	92.370	92.370	156
2025-08-26	92.750	93.060	92.000	92.360	92.360	319
2025-08-25	92.490	92.840	91.810	92.035	92.035	477
2025-08-22	90.000	93.630	89.210	92.221	92.221	67
2025-08-21	88.370	88.960	88.370	88.880	88.880	15
2025-08-20	89.724	89.724	87.695	87.960	87.960	112
2025-08-19	90.000	90.000	89.500	89.790	89.790	63
2025-08-18	89.060	89.690	88.880	88.950	88.950	75
2025-08-15	90.090	90.090	89.490	89.490	89.490	35
2025-08-14	89.310	89.670	88.580	88.930	88.930	12
2025-08-13	90.350	90.880	89.980	90.266	90.266	122
2025-08-12	87.340	89.780	87.000	89.780	89.780	108
2025-08-11	88.253	88.900	87.487	87.487	87.487	88
2025-08-08	88.010	89.150	87.550	89.140	89.140	122
2025-08-07	85.200	86.610	84.752	86.000	86.000	121
2025-08-06	84.080	84.260	83.967	83.967	83.967	15
2025-08-05	85.640	86.700	84.371	84.800	84.800	229
2025-08-04	84.410	85.080	84.330	84.823	84.823	329
2025-08-01	82.010	84.855	82.000	83.583	83.583	384

← NewerPage 5 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.