Qorvo, Inc. - 0KSJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	79.96	81.07	81.07	81.32	79.96	167
January 13, 2026	81.28	80.52	80.52	81.28	80.52	50
January 12, 2026	80.81	80.46	80.46	80.88	79.86	842
January 09, 2026	82.67	82.4	82.4	82.67	82.4	105
January 08, 2026	81.22	81.1	81.1	81.22	81.1	44
January 07, 2026	85.9	80.43	80.43	87.51	79.88	327
January 06, 2026	88.68	88.68	88.68	88.68	88.68	98
January 05, 2026	88.17	87.02	87.02	88.17	87.02	42
January 02, 2026	85.92	85.97	85.97	85.97	85.92	4
December 31, 2025	85.77	85.29	85.29	85.77	85.29	14
December 30, 2025	85.35	86.47	86.47	86.47	85.35	0
December 29, 2025	85.35	85.69	85.69	85.99	85.35	216
December 24, 2025	86.22	86.59	86.52	86.66	86.22	3
December 23, 2025	86.52	86.52	86.52	86.52	86.52	67
December 22, 2025	86.67	86.61	86.61	86.67	86.61	129
December 19, 2025	85.25	85.93	85.93	85.93	85.25	175
December 17, 2025	86.84	87.78	87	87.78	86.84	3
December 16, 2025	87.67	87.8	87.67	87.8	87.67	29
December 15, 2025	88.42	87.56	87.56	88.42	87.32	199
December 12, 2025	89.37	88.33	88.33	89.37	88.33	52
December 11, 2025	89.01	89.01	89.01	89.01	89.01	14
December 10, 2025	89.13	89.56	89.56	89.56	89.13	30
December 09, 2025	89.26	89.65	89.65	89.65	89.11	195
December 08, 2025	90.85	90.16	90.16	90.85	90.06	37
December 05, 2025	90.04	90.09	90.09	90.09	90.04	24
December 04, 2025	89.46	89.71	89.71	90.24	89.46	156
December 03, 2025	88.93	89.94	89.94	89.94	88.29	120
December 02, 2025	86.25	87.98	87.98	87.98	86.25	183
December 01, 2025	85.74	85.64	85.64	85.92	85.01	0
November 28, 2025	86.09	86.27	86.27	86.31	86.09	52
November 26, 2025	84.98	86.57	86.55	86.57	84.98	8
November 25, 2025	82.97	82.97	82.97	82.97	82.97	1,225
November 24, 2025	82.26	83.02	83.02	83.02	82.26	101
November 21, 2025	79.23	82.36	82.36	82.36	79.23	118
November 20, 2025	82.2	79.96	79.96	82.55	79.96	65
November 19, 2025	81.93	81.87	81.87	81.93	81.55	18
November 18, 2025	81.32	81.17	81.17	81.32	81.17	44
November 17, 2025	84.25	82.75	82.75	84.25	82.75	170
November 14, 2025	85.31	85.53	85.53	86.05	85.31	123
November 13, 2025	86.88	86.74	86.74	87.68	86.74	30
November 12, 2025	87.41	87.16	87.16	87.54	87.04	390
November 11, 2025	88.14	87.6	87.6	88.25	87.6	226
November 10, 2025	87	86.99	86.99	87.17	86.37	184
November 07, 2025	85.54	85.05	85.05	86.12	84.44	89
November 06, 2025	89.82	88.79	88.79	89.82	88.71	227
November 05, 2025	87.91	89.77	89.77	90.15	87.91	308
November 04, 2025	91.71	89.38	89.38	92.97	89.12	764
November 03, 2025	94.59	94.07	94.07	94.95	93.81	277
October 31, 2025	97.95	97.01	97.01	97.95	97.01	37
October 30, 2025	98.03	98.58	98.58	98.58	95.46	345
October 29, 2025	96	97.35	97.35	101.4	96	1,173
October 28, 2025	101.6	99.19	99.19	106.06	98.62	4,415
October 27, 2025	92.49	92.67	92.67	93.11	90.65	118
October 24, 2025	93.33	92.2	92.2	93.33	92.02	87
October 23, 2025	90.57	91.8	91.8	91.8	90.57	21
October 22, 2025	91.99	91.29	91.29	92.34	89.87	103
October 21, 2025	92.72	92.16	92.16	92.72	92.16	122
October 20, 2025	90.88	93.79	93.79	93.85	88.2	1,663
October 17, 2025	90.2	91.44	90.97	92.08	88.16	581
October 16, 2025	90.02	90.52	90.52	90.65	90.02	222

Qorvo, Inc. (0KSJ.L) LSE