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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81	81.84	81.84	82.69	80.58	94
February 19, 2026	83.77	81.75	81.75	83.77	81.71	180
February 18, 2026	85	84.52	84.52	85	84.15	639
February 17, 2026	83.06	84.12	84.12	84.12	83.06	31
February 13, 2026	82.11	83.54	83.54	83.69	82.11	615
February 12, 2026	85.78	82.96	82.96	85.81	82.96	327
February 11, 2026	84	85.57	84.79	86.15	84	466
February 10, 2026	83.02	84.96	84.96	85.44	83.02	94
February 09, 2026	83.26	83.81	83.81	83.81	83.05	226
February 06, 2026	83.24	84.2	84.2	84.2	82.97	575
February 05, 2026	80.09	82.5	82.5	82.68	79.36	237
February 04, 2026	80.63	80.05	80.05	82.3	80.05	561
February 03, 2026	79.61	77.95	77.95	79.9	77.93	752
February 02, 2026	75.94	79.08	78.99	79.08	75.94	39
January 30, 2026	77.28	77.81	77.81	77.81	77.28	46
January 29, 2026	77.9	77.57	77.57	78.24	76.77	1,163
January 28, 2026	73.96	78.52	78.52	80	73.34	52,795
January 27, 2026	82.49	83.17	83.17	83.23	81.98	3,465
January 26, 2026	80.53	81.61	81.61	81.78	80.53	102
January 23, 2026	81.45	80.81	80.81	81.45	80.81	50
January 22, 2026	82.93	81.9	81.9	83.78	81.9	274
January 21, 2026	80.4	81.04	81.04	81.04	80.4	63
January 20, 2026	79.3	79.04	79.04	79.3	79.04	21
January 16, 2026	81.51	81.29	81.29	81.51	81.29	63
January 15, 2026	82.38	80.99	80.99	82.38	80	116
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

Qorvo, Inc. (0KSJ.L) LSE