Qorvo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-05 | 113.50 | 115.58 | 111.65 | 114.22 | 114.22 | 860 |
| 2026-10-02 | 113.50 | 115.58 | 111.65 | 114.22 | 114.22 | 1,469 |
| 2026-10-01 | 116.10 | 116.10 | 113.29 | 113.29 | 113.29 | 64 |
| 2026-09-30 | 116.56 | 118.51 | 113.91 | 114.38 | 114.38 | 664 |
| 2026-09-29 | 117.00 | 118.16 | 114.50 | 115.42 | 115.42 | 215 |
| 2026-09-28 | 118.00 | 119.00 | 114.58 | 116.56 | 116.56 | 1,260 |
| 2026-09-25 | 117.50 | 118.90 | 115.70 | 118.35 | 118.35 | 1,045 |
| 2026-09-24 | 118.04 | 119.50 | 117.09 | 117.38 | 117.38 | 355 |
| 2026-09-23 | 120.00 | 121.07 | 117.34 | 118.98 | 118.98 | 654 |
| 2026-09-22 | 116.60 | 118.88 | 115.47 | 117.77 | 117.77 | 573 |
| 2026-09-21 | 117.82 | 119.79 | 116.02 | 118.06 | 118.06 | 2,776 |
| 2026-09-18 | 121.03 | 121.85 | 116.22 | 117.18 | 117.18 | 19,867 |
| 2026-09-17 | 118.00 | 119.40 | 113.94 | 118.35 | 118.35 | 1,812 |
| 2026-09-16 | 118.80 | 119.97 | 114.59 | 115.34 | 115.34 | 1,102 |
| 2026-09-15 | 110.27 | 118.26 | 105.68 | 118.26 | 118.26 | 92,229 |
| 2026-09-14 | 114.83 | 115.00 | 108.02 | 108.24 | 108.24 | 797 |
| 2026-09-11 | 113.27 | 120.56 | 112.00 | 118.24 | 118.24 | 714 |
| 2026-09-10 | 105.25 | 113.00 | 102.24 | 113.00 | 113.00 | 2,207 |
| 2026-09-09 | 104.99 | 105.00 | 102.34 | 104.34 | 104.34 | 113 |
| 2026-09-08 | 103.12 | 104.44 | 102.25 | 102.52 | 102.52 | 25,576 |
| 2026-09-04 | 101.00 | 103.11 | 99.610 | 102.81 | 102.81 | 324 |
| 2026-09-03 | 99.500 | 101.14 | 99.220 | 101.14 | 101.14 | 973 |
| 2026-09-02 | 96.000 | 101.88 | 94.890 | 101.88 | 101.88 | 1,378 |
| 2026-09-01 | 98.170 | 98.170 | 93.980 | 95.360 | 95.360 | 471 |
| 2026-08-31 | 96.000 | 96.000 | 94.130 | 95.790 | 95.790 | 55 |
| 2026-08-28 | 96.330 | 96.330 | 93.370 | 93.720 | 93.720 | 7 |
| 2026-08-27 | 95.290 | 97.840 | 92.910 | 95.490 | 95.490 | 147 |
| 2026-08-26 | 93.080 | 94.300 | 93.080 | 94.300 | 94.300 | 200 |
| 2026-08-25 | 95.860 | 96.950 | 92.040 | 93.865 | 93.865 | 290 |
| 2026-08-24 | 95.090 | 96.720 | 94.030 | 95.000 | 95.000 | 62 |
| 2026-08-21 | 96.500 | 97.500 | 94.840 | 95.370 | 95.370 | 340 |
| 2026-08-20 | 96.320 | 98.200 | 95.270 | 97.470 | 97.470 | 16 |
| 2026-08-19 | 98.000 | 98.280 | 94.880 | 97.560 | 97.560 | 5 |
| 2026-08-18 | 95.110 | 95.940 | 93.418 | 95.780 | 95.780 | 94,645 |
| 2026-08-17 | 96.000 | 98.750 | 96.000 | 97.030 | 97.030 | 92 |
| 2026-08-14 | 100.67 | 100.67 | 96.251 | 97.260 | 97.260 | 176 |
| 2026-08-13 | 99.740 | 99.740 | 96.690 | 98.500 | 98.500 | 42 |
| 2026-08-12 | 98.520 | 99.340 | 95.930 | 96.910 | 96.910 | 458 |
| 2026-08-11 | 96.950 | 98.370 | 96.330 | 96.741 | 96.741 | 209 |
| 2026-08-10 | 99.080 | 99.300 | 97.311 | 97.440 | 97.440 | 617 |
| 2026-08-07 | 95.810 | 98.520 | 95.810 | 98.490 | 98.490 | 252 |
| 2026-08-06 | 94.650 | 96.530 | 93.640 | 95.230 | 95.230 | 441 |
| 2026-08-05 | 97.420 | 97.420 | 92.100 | 94.600 | 94.600 | 247 |
| 2026-08-04 | 91.990 | 94.620 | 89.870 | 94.620 | 94.620 | 2,966 |
| 2026-08-03 | 89.400 | 90.550 | 87.020 | 88.380 | 88.380 | 432 |
| 2026-07-31 | 90.770 | 92.900 | 89.239 | 90.250 | 90.250 | 1,037 |
| 2026-07-30 | 90.900 | 90.900 | 88.130 | 90.030 | 90.030 | 1,198 |
| 2026-07-29 | 86.860 | 92.152 | 85.510 | 90.620 | 90.620 | 729 |
| 2026-07-28 | 89.770 | 91.440 | 88.770 | 90.570 | 90.570 | 63 |
| 2026-07-27 | 89.060 | 89.060 | 85.340 | 89.030 | 89.030 | 30 |
| 2026-07-24 | 88.330 | 88.330 | 86.100 | 87.040 | 87.040 | 394 |
| 2026-07-23 | 89.650 | 90.000 | 86.570 | 86.570 | 86.570 | 1,002 |
| 2026-07-22 | 91.660 | 91.660 | 86.870 | 89.110 | 89.110 | 431 |
| 2026-07-21 | 86.510 | 89.630 | 86.510 | 89.380 | 89.380 | 62 |
| 2026-07-20 | 85.500 | 87.000 | 85.250 | 86.290 | 86.290 | 10 |
| 2026-07-17 | 80.690 | 85.440 | 80.010 | 85.440 | 85.440 | 12 |
| 2026-07-16 | 84.120 | 84.120 | 81.780 | 82.680 | 82.680 | 96 |
| 2026-07-15 | 84.310 | 84.310 | 81.430 | 82.710 | 82.710 | 117 |
| 2026-07-14 | 85.330 | 86.500 | 84.300 | 84.570 | 84.570 | 2,361 |
| 2026-07-13 | 83.540 | 85.740 | 83.320 | 84.390 | 84.390 | 449 |
Page 1 of 2 · 119 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.