Qorvo, Inc. QRVO
NASDAQ · United States · Electronic Technology
$114.48-2.27 (-1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114.48 | -1.94% | $116.56 | $118.63 | $113.47 | 4.47M |
| 2026-09-29 | $116.75 | +0.39% | $116.94 | $118.17 | $114.89 | 751.30K |
| 2026-09-28 | $116.30 | -1.42% | $117.81 | $118.40 | $114.44 | 1.53M |
| 2026-09-25 | $117.97 | +1.40% | $116.90 | $119.30 | $115.54 | 1.39M |
| 2026-09-24 | $116.34 | -2.72% | $118.92 | $119.64 | $115.91 | 950.30K |
| 2026-09-23 | $119.59 | +0.97% | $118.44 | $121.09 | $117.84 | 1.13M |
| 2026-09-22 | $118.44 | +1.05% | $116.61 | $119.18 | $116.61 | 1.04M |
| 2026-09-21 | $117.21 | +0.03% | $118.44 | $119.89 | $116.66 | 1.02M |
| 2026-09-18 | $117.18 | -1.95% | $120.76 | $120.76 | $115.88 | 3.10M |
| 2026-09-17 | $119.51 | +4.86% | $114.90 | $119.74 | $113.63 | 1.57M |
| 2026-09-16 | $113.97 | -3.46% | $118.18 | $118.18 | $113.59 | 1.78M |
| 2026-09-15 | $118.06 | +9.34% | $108.40 | $118.46 | $108.11 | 2.29M |
| 2026-09-14 | $107.98 | -7.43% | $114.11 | $115.08 | $107.84 | 1.78M |
| 2026-09-11 | $116.65 | +3.82% | $112.83 | $120.52 | $112.60 | 2.19M |
| 2026-09-10 | $112.36 | +6.77% | $103.88 | $114.28 | $103.61 | 2.25M |
| 2026-09-09 | $105.24 | +1.12% | $103.86 | $105.39 | $103.04 | 981.10K |
| 2026-09-08 | $104.07 | +1.20% | $103.18 | $104.54 | $102.35 | 1.44M |
| 2026-09-04 | $102.84 | +2.45% | $101.00 | $103.55 | $100.49 | 718.10K |
| 2026-09-03 | $100.38 | -0.25% | $99.80 | $101.53 | $99.25 | 1.08M |
| 2026-09-02 | $100.63 | +4.39% | $96.40 | $102.04 | $96.10 | 1.26M |
| 2026-09-01 | $96.40 | +0.33% | $95.03 | $96.86 | $93.67 | 857.40K |
| 2026-08-31 | $96.08 | +1.43% | $94.76 | $96.83 | $93.94 | 1.93M |
| 2026-08-28 | $94.73 | -1.51% | $96.33 | $96.49 | $93.38 | 836.20K |
| 2026-08-27 | $96.18 | +1.10% | $95.14 | $96.50 | $94.88 | 631.60K |
| 2026-08-26 | $95.14 | +0.84% | $94.54 | $95.26 | $93.44 | 636.20K |
| 2026-08-25 | $94.34 | -1.08% | $95.50 | $95.53 | $91.86 | 771.80K |
| 2026-08-24 | $95.37 | -0.20% | $95.09 | $95.66 | $93.91 | 593.10K |
| 2026-08-21 | $95.56 | -0.78% | $96.30 | $96.95 | $94.83 | 572.40K |
| 2026-08-20 | $96.31 | -0.52% | $96.86 | $98.20 | $95.84 | 635.10K |
| 2026-08-19 | $96.81 | +1.16% | $95.85 | $98.40 | $95.82 | 778.30K |
| 2026-08-18 | $95.70 | -0.35% | $95.00 | $96.49 | $93.46 | 1.16M |
| 2026-08-17 | $96.04 | -2.11% | $97.50 | $98.82 | $95.94 | 1.33M |
| 2026-08-14 | $98.11 | -0.34% | $99.07 | $99.07 | $96.25 | 1.13M |
| 2026-08-13 | $98.44 | +0.20% | $97.98 | $98.87 | $97.76 | 762.60K |
| 2026-08-12 | $98.24 | +1.61% | $97.33 | $98.50 | $95.81 | 818.50K |
| 2026-08-11 | $96.68 | -0.32% | $97.30 | $98.59 | $96.08 | 885.00K |
| 2026-08-10 | $97.00 | -2.10% | $98.97 | $99.04 | $96.90 | 1.29M |
| 2026-08-07 | $99.08 | +3.93% | $95.81 | $99.15 | $95.52 | 1.00M |
| 2026-08-06 | $95.33 | +0.08% | $94.65 | $96.40 | $94.42 | 1.14M |
| 2026-08-05 | $95.25 | +0.22% | $95.27 | $96.10 | $94.04 | 1.46M |
| 2026-08-04 | $95.04 | +6.20% | $90.62 | $95.59 | $90.23 | 1.98M |
| 2026-08-03 | $89.49 | -1.19% | $89.31 | $89.90 | $88.36 | 1.50M |
| 2026-07-31 | $90.57 | -0.19% | $91.59 | $91.59 | $88.89 | 1.24M |
| 2026-07-30 | $90.74 | +1.39% | $90.50 | $90.82 | $88.26 | 1.02M |
| 2026-07-29 | $89.50 | -2.46% | $86.40 | $92.39 | $85.51 | 2.95M |
| 2026-07-28 | $91.76 | +2.23% | $89.76 | $92.34 | $89.08 | 1.90M |
| 2026-07-27 | $89.76 | +3.76% | $86.83 | $90.09 | $86.36 | 1.37M |
| 2026-07-24 | $86.51 | -0.25% | $86.08 | $87.75 | $86.08 | 1.12M |
| 2026-07-23 | $86.73 | -3.07% | $88.54 | $89.30 | $86.09 | 1.17M |
| 2026-07-22 | $89.48 | +0.62% | $88.19 | $90.41 | $88.19 | 755.70K |
| 2026-07-21 | $88.93 | +3.74% | $87.17 | $89.63 | $87.17 | 973.90K |
| 2026-07-20 | $85.72 | +0.26% | $86.06 | $86.59 | $85.24 | 802.90K |
| 2026-07-17 | $85.50 | +2.40% | $82.54 | $85.86 | $82.50 | 1.09M |
| 2026-07-16 | $83.50 | +0.07% | $82.21 | $83.60 | $81.57 | 1.22M |
| 2026-07-15 | $83.44 | +1.13% | $82.92 | $83.94 | $81.39 | 894.80K |
| 2026-07-14 | $82.51 | -2.18% | $85.30 | $85.80 | $82.33 | 919.30K |
| 2026-07-13 | $84.35 | -1.70% | $85.13 | $85.96 | $83.66 | 751.60K |
| 2026-07-10 | $85.81 | +0.42% | $85.03 | $86.91 | $84.56 | 783.30K |
| 2026-07-09 | $85.45 | +1.88% | $84.92 | $86.50 | $84.17 | 1.11M |
| 2026-07-08 | $83.87 | -1.48% | $84.70 | $84.94 | $82.83 | 1.30M |
| 2026-07-07 | $85.13 | -2.30% | $85.80 | $87.29 | $84.57 | 816.40K |
| 2026-07-06 | $87.13 | -0.50% | $87.96 | $89.24 | $86.95 | 937.90K |
| 2026-07-02 | $87.57 | -3.64% | $90.61 | $92.74 | $86.97 | 1.36M |
| 2026-07-01 | $90.88 | -2.56% | $92.88 | $93.76 | $90.55 | 1.27M |
| 2026-06-30 | $93.27 | -0.29% | $93.11 | $95.02 | $92.88 | 1.06M |
| 2026-06-29 | $93.54 | -0.36% | $93.97 | $94.61 | $91.39 | 798.30K |
| 2026-06-26 | $93.88 | -1.56% | $93.38 | $94.61 | $92.17 | 2.05M |
| 2026-06-25 | $95.37 | -1.86% | $98.51 | $100.17 | $94.00 | 1.35M |
| 2026-06-24 | $97.18 | -2.43% | $99.76 | $99.82 | $95.25 | 2.64M |
| 2026-06-23 | $99.60 | -2.33% | $98.47 | $100.90 | $97.74 | 1.61M |
| 2026-06-22 | $101.98 | +3.62% | $99.53 | $104.64 | $97.46 | 2.32M |
| 2026-06-18 | $98.42 | +3.98% | $96.40 | $98.45 | $93.68 | 2.49M |
| 2026-06-17 | $94.65 | -1.98% | $98.47 | $98.49 | $94.54 | 932.30K |
| 2026-06-16 | $96.56 | -4.66% | $100.48 | $101.11 | $96.21 | 1.02M |
| 2026-06-15 | $101.28 | +2.73% | $100.77 | $101.60 | $98.33 | 850.10K |
| 2026-06-12 | $98.59 | +0.95% | $96.96 | $99.08 | $95.96 | 710.20K |
| 2026-06-11 | $97.66 | +2.80% | $95.68 | $97.98 | $95.06 | 1.26M |
| 2026-06-10 | $95.00 | -3.00% | $97.64 | $98.44 | $94.91 | 1.43M |
| 2026-06-09 | $97.94 | -1.95% | $100.43 | $101.90 | $93.91 | 1.53M |
| 2026-06-08 | $99.89 | +1.64% | $100.85 | $103.40 | $98.63 | 1.86M |
| 2026-06-05 | $98.28 | -5.47% | $102.82 | $102.82 | $97.61 | 1.00M |
| 2026-06-04 | $103.97 | -0.73% | $103.00 | $106.22 | $102.80 | 893.40K |
| 2026-06-03 | $104.73 | +1.94% | $103.01 | $106.21 | $101.66 | 1.06M |
| 2026-06-02 | $102.74 | +2.77% | $101.99 | $105.16 | $100.65 | 2.02M |
| 2026-06-01 | $99.97 | -3.47% | $102.90 | $102.91 | $99.35 | 1.11M |
| 2026-05-29 | $103.56 | -2.69% | $107.92 | $108.42 | $103.05 | 1.81M |
| 2026-05-28 | $106.42 | +2.42% | $104.07 | $107.15 | $102.86 | 1.29M |
| 2026-05-27 | $103.91 | -3.99% | $108.50 | $109.49 | $102.89 | 1.35M |
| 2026-05-26 | $108.23 | +1.69% | $107.26 | $109.03 | $104.51 | 1.38M |
| 2026-05-22 | $106.43 | +8.89% | $98.75 | $106.46 | $98.26 | 1.50M |