Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 85.100 | 86.000 | 83.360 | 83.360 | 83.360 | 517 |
| 2025-07-30 | 93.120 | 93.700 | 81.700 | 85.750 | 85.750 | 4,160 |
| 2025-07-29 | 85.280 | 85.280 | 84.030 | 84.755 | 84.755 | 849 |
| 2025-07-28 | 85.250 | 86.410 | 84.359 | 84.989 | 84.989 | 658 |
| 2025-07-25 | 85.795 | 86.180 | 84.780 | 85.160 | 85.160 | 118 |
| 2025-07-24 | 87.898 | 88.150 | 86.499 | 86.499 | 86.499 | 138 |
| 2025-07-23 | 87.460 | 88.495 | 87.460 | 88.246 | 88.246 | 19 |
| 2025-07-22 | 88.040 | 88.800 | 86.862 | 87.350 | 87.350 | 140 |
| 2025-07-21 | 89.420 | 90.630 | 88.965 | 88.965 | 88.965 | 665 |
| 2025-07-18 | 88.820 | 89.000 | 88.630 | 88.700 | 88.700 | 37 |
| 2025-07-17 | 88.000 | 88.850 | 88.000 | 88.661 | 88.661 | 214 |
| 2025-07-16 | 87.000 | 87.710 | 86.812 | 87.425 | 87.425 | 338 |
| 2025-07-15 | 88.500 | 89.090 | 87.660 | 87.660 | 87.660 | 25 |
| 2025-07-14 | 87.800 | 87.800 | 86.430 | 87.350 | 87.350 | 198 |
| 2025-07-11 | 89.270 | 89.460 | 87.995 | 88.330 | 88.330 | 160 |
| 2025-07-10 | 89.868 | 91.082 | 89.060 | 90.441 | 90.441 | 109 |
| 2025-07-09 | 88.999 | 89.735 | 88.100 | 89.733 | 89.733 | 161 |
| 2025-07-08 | 87.810 | 89.565 | 87.330 | 88.660 | 88.660 | 179 |
| 2025-07-07 | 86.830 | 89.710 | 86.830 | 89.130 | 89.130 | 323 |
| 2025-07-03 | 88.040 | 88.960 | 88.000 | 88.919 | 88.919 | 230 |
| 2025-07-02 | 86.500 | 87.390 | 86.000 | 87.100 | 87.100 | 235 |
| 2025-07-01 | 84.230 | 87.170 | 84.230 | 86.535 | 86.535 | 207 |
| 2025-06-30 | 84.610 | 84.610 | 83.340 | 83.940 | 83.940 | 187 |
| 2025-06-27 | 83.970 | 84.305 | 83.420 | 83.420 | 83.420 | 181 |
| 2025-06-26 | 83.000 | 83.230 | 82.574 | 82.574 | 82.574 | 281 |
| 2025-06-25 | 82.580 | 82.780 | 81.450 | 81.950 | 81.950 | 357 |
| 2025-06-24 | 82.709 | 82.709 | 81.866 | 81.866 | 81.866 | 390 |
| 2025-06-23 | 79.470 | 80.950 | 77.880 | 79.748 | 79.748 | 280 |
| 2025-06-20 | 80.300 | 80.700 | 78.330 | 78.330 | 78.330 | 649 |
| 2025-06-18 | 80.400 | 80.873 | 80.380 | 80.785 | 80.785 | 270 |
| 2025-06-17 | 80.320 | 81.420 | 80.000 | 80.350 | 80.350 | 331 |
| 2025-06-16 | 80.460 | 80.460 | 79.890 | 80.420 | 80.420 | 73 |
| 2025-06-13 | 79.894 | 81.000 | 79.894 | 80.410 | 80.410 | 61 |
| 2025-06-12 | 81.060 | 82.430 | 81.060 | 81.810 | 81.810 | 127 |
| 2025-06-11 | 83.540 | 84.770 | 82.690 | 82.921 | 82.921 | 1,381 |
| 2025-06-10 | 81.835 | 83.085 | 81.820 | 83.085 | 83.085 | 250 |
| 2025-06-09 | 78.880 | 81.910 | 78.880 | 81.312 | 81.312 | 291 |
| 2025-06-06 | 79.360 | 79.360 | 79.100 | 79.100 | 79.100 | 46 |
| 2025-06-05 | 80.340 | 80.340 | 78.654 | 79.480 | 79.480 | 63 |
| 2025-06-04 | 79.210 | 80.190 | 79.200 | 79.680 | 79.680 | 138 |
| 2025-06-03 | 76.350 | 78.661 | 76.008 | 78.661 | 78.661 | 198 |
| 2025-06-02 | 76.210 | 76.720 | 74.995 | 75.850 | 75.850 | 391 |
| 2025-05-30 | 75.280 | 75.516 | 74.290 | 74.880 | 74.880 | 355 |
| 2025-05-29 | 76.950 | 76.950 | 76.220 | 76.220 | 76.220 | 29 |
| 2025-05-28 | 76.520 | 77.582 | 76.520 | 76.861 | 76.861 | 314 |
| 2025-05-27 | 76.110 | 77.052 | 76.030 | 77.052 | 77.052 | 80 |
| 2025-05-23 | 73.410 | 74.424 | 73.410 | 74.000 | 74.000 | 231 |
| 2025-05-22 | 76.540 | 76.760 | 75.873 | 76.760 | 76.760 | 96 |
| 2025-05-21 | 77.941 | 78.580 | 76.620 | 76.620 | 76.620 | 111 |
| 2025-05-20 | 77.660 | 78.384 | 77.660 | 78.384 | 78.384 | 298 |
| 2025-05-19 | 78.560 | 78.886 | 77.150 | 78.886 | 78.886 | 269 |
| 2025-05-16 | 78.490 | 79.442 | 77.860 | 79.240 | 79.240 | 466 |
| 2025-05-15 | 78.500 | 79.090 | 77.600 | 78.358 | 78.358 | 153 |
| 2025-05-14 | 78.820 | 79.050 | 78.110 | 78.758 | 78.758 | 99 |
| 2025-05-13 | 78.800 | 78.800 | 78.280 | 78.661 | 78.661 | 372 |
| 2025-05-12 | 78.260 | 78.536 | 77.030 | 78.490 | 78.490 | 31 |
| 2025-05-09 | 71.910 | 72.120 | 71.910 | 72.120 | 72.120 | 69 |
| 2025-05-08 | 71.640 | 74.130 | 71.640 | 73.879 | 73.879 | 522 |
| 2025-05-07 | 70.320 | 70.810 | 69.500 | 69.500 | 69.500 | 165 |
| 2025-05-06 | 70.300 | 70.570 | 69.090 | 69.320 | 69.320 | 252 |
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.