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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	93.13	93.13	93.13	93.13	93.13	13
October 14, 2025	85.6	86.02	86.02	86.42	85.6	61
October 13, 2025	83.5	87.06	87.06	87.06	83.5	160
October 10, 2025	90.05	85.63	85.63	90.05	85.26	660
October 09, 2025	91.55	88.9	88.9	92	88.9	351
October 08, 2025	90.67	90.96	90.96	90.98	90.67	30
October 07, 2025	92.42	90.55	90.55	93.11	90.55	1,003
October 06, 2025	92.15	93.3	93.3	94	91.2	347
October 03, 2025	92.5	94.07	94.07	94.07	92.5	69
October 02, 2025	91.52	91.32	91.32	92.29	90.93	973
October 01, 2025	91.07	90.93	90.93	91.07	90.26	94
September 30, 2025	91.62	90.66	90.66	91.62	90.49	177
September 29, 2025	93.84	91.02	91.02	93.89	90.99	1,003
September 26, 2025	93.31	92.42	92.42	93.31	92.29	657
September 25, 2025	92.37	92.09	92.09	92.81	91.15	295
September 24, 2025	94.48	95.29	95.29	95.68	94.31	149
September 23, 2025	96.39	94.08	94.08	96.85	94.02	340
September 22, 2025	92	95.94	95.94	96.85	92	1,811
September 19, 2025	89.93	89	89	90	88.47	230
September 18, 2025	88.94	89.61	89.61	90.22	88.82	266
September 17, 2025	86	87.94	87.94	88.03	86	245
September 16, 2025	87.19	86.66	86.66	87.77	86.39	138
September 15, 2025	87.36	86.49	86.49	88.19	86.49	86
September 12, 2025	86.51	86.39	86.39	87.64	86.26	389
September 11, 2025	89.43	87.22	87.22	89.43	86.78	1,064

Qorvo, Inc. (0KSJ.L) LSE