Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 81.100 | 83.050 | 81.100 | 82.590 | 82.590 | 237 |
| 2025-02-03 | 80.350 | 83.515 | 80.350 | 82.535 | 82.535 | 1,511 |
| 2025-01-31 | 84.040 | 84.928 | 82.440 | 82.680 | 82.680 | 494 |
| 2025-01-30 | 84.410 | 84.780 | 82.720 | 83.430 | 83.430 | 1,828 |
| 2025-01-29 | 82.620 | 88.190 | 81.600 | 85.807 | 85.807 | 4,706 |
| 2025-01-28 | 87.630 | 88.930 | 85.695 | 86.100 | 86.100 | 1,212 |
| 2025-01-27 | 86.000 | 91.722 | 85.560 | 87.871 | 87.871 | 1,529 |
| 2025-01-24 | 90.600 | 91.333 | 88.500 | 88.648 | 88.648 | 1,941 |
| 2025-01-23 | 86.820 | 90.460 | 86.780 | 90.210 | 90.210 | 1,355 |
| 2025-01-22 | 87.860 | 89.000 | 86.856 | 87.420 | 87.420 | 1,033 |
| 2025-01-21 | 85.300 | 89.024 | 85.300 | 88.960 | 88.960 | 9,901 |
| 2025-01-17 | 78.630 | 83.802 | 77.650 | 83.220 | 83.220 | 12,253 |
| 2025-01-16 | 75.580 | 75.580 | 73.490 | 74.025 | 74.025 | 496 |
| 2025-01-15 | 73.810 | 74.880 | 73.610 | 74.750 | 74.750 | 509 |
| 2025-01-14 | 72.390 | 72.994 | 72.240 | 72.340 | 72.340 | 458 |
| 2025-01-13 | 71.335 | 71.870 | 70.520 | 71.870 | 71.870 | 530 |
| 2025-01-10 | 72.680 | 72.745 | 71.200 | 72.100 | 72.100 | 916 |
| 2025-01-08 | 74.000 | 74.000 | 71.997 | 72.943 | 72.943 | 2,247 |
| 2025-01-07 | 72.680 | 73.510 | 72.680 | 73.395 | 73.395 | 293 |
| 2025-01-06 | 71.060 | 72.870 | 71.060 | 72.081 | 72.081 | 404 |
| 2025-01-03 | 69.790 | 70.640 | 69.393 | 70.640 | 70.640 | 592 |
| 2025-01-02 | 70.435 | 70.960 | 69.384 | 69.709 | 69.709 | 1,054 |
| 2024-12-31 | 69.930 | 70.240 | 69.530 | 69.675 | 69.675 | 168 |
| 2024-12-30 | 70.170 | 70.740 | 69.170 | 70.147 | 70.147 | 1,349 |
| 2024-12-27 | 71.180 | 71.670 | 70.810 | 71.610 | 71.610 | 321 |
| 2024-12-24 | 71.840 | 72.470 | 70.940 | 71.480 | 71.480 | 25 |
| 2024-12-23 | 71.120 | 72.850 | 70.820 | 71.180 | 71.180 | 841 |
| 2024-12-20 | 69.210 | 70.785 | 68.100 | 70.550 | 70.550 | 333 |
| 2024-12-19 | 68.875 | 69.598 | 68.517 | 68.610 | 68.610 | 470 |
| 2024-12-18 | 71.340 | 71.340 | 70.250 | 70.462 | 70.462 | 556 |
| 2024-12-17 | 70.873 | 71.040 | 69.780 | 70.790 | 70.790 | 940 |
| 2024-12-16 | 69.770 | 70.670 | 68.500 | 70.600 | 70.600 | 528 |
| 2024-12-13 | 70.050 | 70.240 | 68.250 | 68.360 | 68.360 | 1,217 |
| 2024-12-12 | 68.320 | 69.680 | 67.850 | 69.680 | 69.680 | 239 |
| 2024-12-11 | 69.570 | 69.620 | 68.800 | 69.390 | 69.390 | 1,750 |
| 2024-12-10 | 70.010 | 70.240 | 68.500 | 68.690 | 68.690 | 2,438 |
| 2024-12-09 | 67.000 | 70.500 | 67.000 | 69.980 | 69.980 | 2,500 |
| 2024-12-06 | 69.190 | 69.517 | 64.825 | 67.410 | 67.410 | 1,914 |
| 2024-12-05 | 70.252 | 70.400 | 68.635 | 68.635 | 68.635 | 1,006 |
| 2024-12-04 | 71.900 | 71.900 | 70.293 | 70.300 | 70.300 | 719 |
| 2024-12-03 | 70.750 | 70.750 | 69.800 | 70.287 | 70.287 | 900 |
| 2024-12-02 | 69.430 | 71.460 | 69.430 | 70.829 | 70.829 | 2,045 |
| 2024-11-29 | 69.170 | 70.074 | 68.620 | 69.050 | 69.050 | 1,759 |
| 2024-11-27 | 68.339 | 68.990 | 67.880 | 68.990 | 68.990 | 888 |
| 2024-11-26 | 69.950 | 69.950 | 67.590 | 67.930 | 67.930 | 494 |
| 2024-11-25 | 70.380 | 70.746 | 69.500 | 70.105 | 70.105 | 1,346 |
| 2024-11-22 | 68.357 | 69.360 | 67.950 | 69.360 | 69.360 | 1,264 |
| 2024-11-21 | 65.785 | 67.340 | 65.490 | 67.340 | 67.340 | 11,594 |
| 2024-11-20 | 66.224 | 67.301 | 65.050 | 65.210 | 65.210 | 1,859 |
| 2024-11-19 | 66.350 | 66.589 | 65.670 | 66.330 | 66.330 | 1,553 |
| 2024-11-18 | 65.620 | 66.970 | 65.620 | 66.245 | 66.245 | 980 |
| 2024-11-15 | 65.592 | 66.540 | 65.500 | 66.180 | 66.180 | 1,268 |
| 2024-11-14 | 66.300 | 66.758 | 65.750 | 66.592 | 66.592 | 37,719 |
| 2024-11-13 | 67.000 | 67.270 | 65.379 | 66.060 | 66.060 | 3,062 |
| 2024-11-12 | 67.690 | 68.790 | 67.172 | 67.220 | 67.220 | 1,217 |
| 2024-11-11 | 69.099 | 69.930 | 68.020 | 68.169 | 68.169 | 1,699 |
| 2024-11-08 | 72.230 | 72.230 | 70.404 | 70.473 | 70.473 | 1,060 |
| 2024-11-07 | 73.172 | 73.374 | 72.100 | 72.230 | 72.230 | 935 |
| 2024-11-06 | 74.550 | 74.550 | 72.336 | 73.451 | 73.451 | 2,591 |
| 2024-11-05 | 70.930 | 72.187 | 70.850 | 71.650 | 71.650 | 1,859 |
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.