Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 71.420 | 72.610 | 71.240 | 71.575 | 71.575 | 302 |
| 2025-05-01 | 72.060 | 72.570 | 69.930 | 71.150 | 71.150 | 908 |
| 2025-04-30 | 68.750 | 70.335 | 67.825 | 68.540 | 68.540 | 4,022 |
| 2025-04-29 | 62.995 | 63.840 | 62.572 | 62.856 | 62.856 | 4,868 |
| 2025-04-28 | 63.020 | 64.757 | 62.582 | 62.735 | 62.735 | 433 |
| 2025-04-25 | 62.540 | 64.180 | 62.380 | 63.920 | 63.920 | 57 |
| 2025-04-24 | 62.750 | 63.360 | 62.537 | 63.360 | 63.360 | 151 |
| 2025-04-23 | 62.000 | 62.494 | 61.910 | 62.494 | 62.494 | 427 |
| 2025-04-22 | 58.230 | 59.845 | 58.060 | 58.420 | 58.420 | 242 |
| 2025-04-17 | 57.140 | 57.530 | 57.080 | 57.530 | 57.530 | 6 |
| 2025-04-16 | 56.580 | 57.386 | 55.780 | 55.780 | 55.780 | 215 |
| 2025-04-15 | 59.490 | 59.490 | 57.855 | 57.870 | 57.870 | 197 |
| 2025-04-14 | 58.250 | 59.440 | 58.060 | 59.185 | 59.185 | 502 |
| 2025-04-11 | 54.480 | 55.931 | 52.980 | 55.931 | 55.931 | 533 |
| 2025-04-10 | 59.130 | 59.470 | 53.600 | 54.390 | 54.390 | 817 |
| 2025-04-09 | 48.900 | 59.270 | 48.900 | 59.270 | 59.270 | 1,064 |
| 2025-04-08 | 58.630 | 58.740 | 53.760 | 53.760 | 53.760 | 127 |
| 2025-04-07 | 54.000 | 59.351 | 53.670 | 54.640 | 54.640 | 806 |
| 2025-04-04 | 58.265 | 58.550 | 55.020 | 56.022 | 56.022 | 5,652 |
| 2025-04-03 | 68.680 | 69.660 | 61.630 | 61.635 | 61.635 | 498 |
| 2025-04-02 | 71.050 | 73.310 | 71.050 | 72.630 | 72.630 | 41 |
| 2025-04-01 | 71.820 | 72.460 | 70.935 | 72.417 | 72.417 | 19 |
| 2025-03-31 | 69.670 | 71.540 | 69.670 | 71.540 | 71.540 | 55 |
| 2025-03-28 | 73.660 | 73.660 | 71.640 | 72.230 | 72.230 | 98 |
| 2025-03-27 | 73.510 | 74.740 | 72.820 | 73.520 | 73.520 | 44 |
| 2025-03-26 | 75.565 | 75.950 | 74.742 | 74.843 | 74.843 | 238 |
| 2025-03-25 | 72.520 | 75.310 | 72.370 | 75.042 | 75.042 | 237 |
| 2025-03-24 | 74.890 | 74.890 | 73.140 | 73.478 | 73.478 | 65 |
| 2025-03-21 | 71.625 | 72.820 | 71.410 | 72.820 | 72.820 | 306 |
| 2025-03-20 | 71.000 | 72.600 | 71.000 | 72.080 | 72.080 | 70 |
| 2025-03-19 | 72.460 | 72.460 | 71.850 | 72.290 | 72.290 | 60 |
| 2025-03-18 | 72.000 | 72.570 | 72.000 | 72.140 | 72.140 | 21 |
| 2025-03-17 | 71.190 | 73.018 | 71.190 | 73.018 | 73.018 | 357 |
| 2025-03-14 | 70.130 | 71.510 | 69.870 | 71.510 | 71.510 | 110 |
| 2025-03-13 | 69.290 | 69.770 | 67.350 | 68.720 | 68.720 | 7,089 |
| 2025-03-12 | 71.000 | 71.840 | 69.520 | 69.973 | 69.973 | 1,161 |
| 2025-03-11 | 74.650 | 74.650 | 69.976 | 71.839 | 71.839 | 1,395 |
| 2025-03-10 | 75.870 | 75.950 | 73.120 | 73.133 | 73.133 | 188 |
| 2025-03-07 | 71.730 | 75.165 | 71.730 | 75.165 | 75.165 | 393 |
| 2025-03-06 | 69.700 | 71.360 | 69.580 | 70.753 | 70.753 | 12,129 |
| 2025-03-05 | 69.280 | 70.518 | 69.280 | 70.518 | 70.518 | 33 |
| 2025-03-04 | 69.110 | 69.110 | 68.680 | 69.030 | 69.030 | 922 |
| 2025-03-03 | 72.640 | 73.740 | 71.161 | 71.161 | 71.161 | 3,923 |
| 2025-02-28 | 70.560 | 72.810 | 70.000 | 71.755 | 71.755 | 12,442 |
| 2025-02-27 | 74.500 | 75.370 | 72.910 | 72.910 | 72.910 | 245 |
| 2025-02-26 | 75.347 | 76.193 | 74.960 | 74.960 | 74.960 | 302 |
| 2025-02-25 | 76.580 | 76.840 | 74.860 | 75.450 | 75.450 | 672 |
| 2025-02-24 | 77.000 | 77.000 | 74.900 | 76.384 | 76.384 | 24 |
| 2025-02-21 | 76.789 | 77.900 | 75.220 | 76.110 | 76.110 | 57 |
| 2025-02-20 | 79.410 | 79.900 | 77.500 | 77.500 | 77.500 | 792 |
| 2025-02-19 | 77.361 | 78.775 | 77.361 | 78.775 | 78.775 | 364 |
| 2025-02-18 | 76.500 | 77.580 | 76.500 | 77.580 | 77.580 | 93 |
| 2025-02-14 | 77.620 | 77.950 | 76.167 | 76.465 | 76.465 | 934 |
| 2025-02-13 | 77.020 | 77.040 | 76.260 | 76.980 | 76.980 | 45 |
| 2025-02-12 | 76.120 | 77.095 | 75.260 | 77.095 | 77.095 | 40 |
| 2025-02-11 | 77.110 | 77.300 | 76.480 | 76.480 | 76.480 | 67 |
| 2025-02-10 | 77.700 | 77.700 | 76.250 | 77.027 | 77.027 | 104 |
| 2025-02-07 | 78.930 | 78.930 | 76.840 | 76.840 | 76.840 | 243 |
| 2025-02-06 | 78.680 | 80.840 | 76.500 | 79.126 | 79.126 | 319 |
| 2025-02-05 | 81.460 | 82.700 | 81.310 | 82.435 | 82.435 | 563 |
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.