Qorvo, Inc. - 2QO.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2025	73.57	74.35	74.35	74.35	73.57	15
February 11, 2025	74.57	73.92	73.92	74.6	73.92	0
February 10, 2025	74.24	74.58	74.58	74.75	73.94	35
February 07, 2025	75.69	74.29	74.29	76.36	74.13	11
February 06, 2025	76.18	76.15	76.15	77.37	74.22	231
February 05, 2025	78.25	79.54	79.54	79.57	78.04	33
February 04, 2025	78.83	79.3	79.3	79.88	78.66	88
February 03, 2025	78.86	79.76	79.76	80.88	78.57	181
January 31, 2025	82.06	79.25	79.25	83.2	79.25	124
January 30, 2025	82.23	80.35	80.35	83.17	79.45	83
January 29, 2025	78.22	83.12	83.12	84.47	76.81	188
January 28, 2025	83.57	82.29	82.29	85.08	82.18	83
January 27, 2025	82.65	83.7	83.7	87.45	82.65	266
January 24, 2025	87.04	85.01	85.01	87.04	84.19	128
January 23, 2025	83.28	86.84	86.84	86.84	83.15	118
January 22, 2025	83.77	83.6	83.6	85.03	83.41	79
January 21, 2025	82.07	84.25	84.25	85.24	81.92	813
January 20, 2025	81.28	81.09	81.09	81.93	80.6	143
January 17, 2025	75.63	82	82	82	75.06	545
January 16, 2025	72.34	72.07	72.07	73.07	71.26	45
January 15, 2025	70.52	72.48	72.48	72.67	70.52	108
January 14, 2025	70	70.21	70.21	70.68	69.81	4
January 13, 2025	69.68	70.4	70.4	70.69	69	30
January 10, 2025	70.38	70.47	70.47	70.93	69.95	59
January 09, 2025	70.64	71.06	71.06	71.3	70.64	100
January 08, 2025	70.77	70.72	70.72	71.13	70.27	35
January 07, 2025	68.89	71.6	71.6	71.6	68.89	288
January 06, 2025	68.15	69.28	69.28	69.91	67.96	192
January 03, 2025	67.83	68.84	68.84	68.91	67.43	81
January 02, 2025	67.6	67.78	67.78	68.65	67.6	16
December 30, 2024	68.01	67.98	67.98	68.09	67.93	34
December 27, 2024	68.31	68.64	68.64	68.98	68.22	1,267
December 23, 2024	68.19	68.73	68.73	70.21	68.1	168
December 20, 2024	65.73	66.59	66.59	67.73	65.25	158
December 19, 2024	65.59	66.1	66.1	66.85	65.59	269
December 18, 2024	67.18	66.07	66.07	67.59	66.07	88
December 17, 2024	66.62	67.52	67.52	67.52	66.62	20
December 16, 2024	65.86	67.26	67.26	67.47	65.86	56
December 13, 2024	66.29	66.3	66.3	66.34	65	153
December 12, 2024	65.33	66.45	66.45	66.45	64.91	20
December 11, 2024	65	66.14	66.14	66.14	65	11
December 10, 2024	65.51	65.34	65.34	66.15	65	58
December 09, 2024	63.59	65.86	65.86	66.64	63.1	173
December 06, 2024	64.62	64.52	64.52	65.74	61.5	126
December 05, 2024	66.12	64.99	64.99	66.78	64.85	55
December 04, 2024	67.04	66.68	66.68	67.74	66.68	50
December 03, 2024	67.35	66.87	66.87	67.82	66.69	143
December 02, 2024	65.25	67.57	67.57	68.28	65.25	552
November 29, 2024	64.63	65.6	65.6	66.4	64.63	23
November 28, 2024	64.71	65.37	65.37	65.45	64.71	8
November 27, 2024	64.67	65.03	65.03	65.09	64.35	24
November 26, 2024	66.24	64.99	64.99	66.28	64.81	61
November 25, 2024	65.72	66.69	66.69	67.09	65.72	26
November 22, 2024	64.53	66.08	66.08	66.42	64.53	52
November 21, 2024	61.73	64.31	64.31	64.31	61.73	0
November 20, 2024	62.49	62.07	62.07	63.87	61.94	678
November 19, 2024	62.43	62.54	62.54	62.66	62.43	101
November 18, 2024	62.38	62.55	62.55	62.74	61.89	101
November 15, 2024	62.14	62.55	62.55	62.87	61.46	21
November 14, 2024	61.93	62.99	62.99	63.19	61.93	0

Qorvo, Inc. (2QO.DE) XETRA