Qorvo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	71.750	72.500	71.010	71.750	71.750	869
2024-11-01	71.901	72.980	71.658	72.013	72.013	764
2024-10-31	73.260	74.053	70.490	70.660	70.660	2,170
2024-10-30	83.930	84.120	71.460	73.740	73.740	19,068
2024-10-29	99.790	100.56	99.210	100.19	100.19	535
2024-10-28	100.27	100.91	98.590	100.20	100.20	734
2024-10-25	100.35	100.68	99.620	99.690	99.690	539
2024-10-24	100.02	101.78	99.000	99.230	99.230	132
2024-10-23	100.56	101.83	98.485	98.485	98.485	162
2024-10-22	101.23	101.23	100.09	101.08	101.08	1,054
2024-10-21	103.95	103.95	101.51	101.98	101.98	177
2024-10-18	104.91	105.14	103.66	103.91	103.91	248
2024-10-17	105.46	106.10	104.39	105.93	105.93	458
2024-10-16	105.96	105.96	104.11	104.30	104.30	906
2024-10-15	106.80	106.93	103.98	104.16	104.16	555
2024-10-14	102.50	103.68	101.82	103.68	103.68	145
2024-10-11	100.92	101.78	99.870	101.61	101.61	295
2024-10-10	100.23	101.10	99.500	100.97	100.97	316
2024-10-09	100.35	101.95	100.35	101.52	101.52	429
2024-10-08	100.03	100.89	99.270	100.70	100.70	77
2024-10-07	100.75	101.27	100.51	100.77	100.77	47
2024-10-04	103.57	103.65	101.34	101.34	101.34	211
2024-10-03	101.54	102.15	100.70	100.75	100.75	173
2024-10-02	101.07	102.79	100.11	102.78	102.78	146
2024-10-01	100.42	103.10	99.990	100.54	100.54	795
2024-09-30	102.45	103.96	102.45	102.48	102.48	755
2024-09-27	105.53	105.53	103.73	104.04	104.04	309
2024-09-26	103.75	105.49	101.50	103.54	103.54	457
2024-09-25	102.74	103.29	101.37	101.37	101.37	287
2024-09-24	103.34	104.68	103.17	104.23	104.23	185
2024-09-23	102.08	102.71	101.33	101.78	101.78	576
2024-09-20	102.47	103.17	101.22	101.22	101.22	21,034
2024-09-19	102.16	104.18	101.79	103.93	103.93	206
2024-09-18	100.67	101.34	100.05	100.11	100.11	163
2024-09-17	102.02	102.16	99.860	100.30	100.30	358
2024-09-16	102.27	102.27	99.000	99.880	99.880	1,299
2024-09-13	107.80	108.17	106.54	108.07	108.07	97
2024-09-12	106.28	106.99	104.15	105.96	105.96	576
2024-09-11	104.00	105.49	102.67	105.38	105.38	824
2024-09-10	104.30	104.30	103.06	103.06	103.06	29
2024-09-09	105.37	106.70	105.29	105.60	105.60	58
2024-09-06	107.46	107.89	103.74	103.74	103.74	555
2024-09-05	107.12	109.54	107.12	108.24	108.24	210
2024-09-04	107.94	110.87	107.41	109.39	109.39	898
2024-09-03	115.10	115.10	108.11	108.11	108.11	206
2024-08-30	113.87	116.78	113.87	114.25	114.25	20,855
2024-08-29	114.60	117.50	113.18	117.50	117.50	221
2024-08-28	113.02	113.84	110.74	111.23	111.23	367
2024-08-27	111.96	114.34	111.77	114.18	114.18	49
2024-08-23	111.98	114.97	111.39	114.88	114.88	571
2024-08-22	113.16	113.41	110.82	110.82	110.82	110
2024-08-21	112.49	112.83	112.02	112.56	112.56	555
2024-08-20	112.61	113.61	110.91	111.06	111.06	30
2024-08-19	110.48	111.18	110.07	111.14	111.14	164
2024-08-16	111.42	111.77	110.76	111.24	111.24	855
2024-08-15	109.59	112.69	109.59	112.66	112.66	265
2024-08-14	111.92	111.92	108.43	108.69	108.69	347
2024-08-13	108.02	110.77	107.63	110.77	110.77	2,849
2024-08-12	106.73	108.57	106.21	106.98	106.98	1,001
2024-08-09	106.38	107.15	104.90	107.15	107.15	452

← NewerPage 9 of 19 · 1,131 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.