Qorvo, Inc. - QRVO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	90.72	90.47	90.47	91.37	90.02	1.22M
September 30, 2025	90.29	91.08	91.08	92.01	90.03	987,121
September 29, 2025	93.84	90.46	90.46	93.84	90.13	1.53M
September 26, 2025	93.36	93.02	93.02	93.66	92.28	1.01M
September 25, 2025	92.49	93.36	93.36	93.46	91.02	915,000
September 24, 2025	93.61	93.27	93.27	95.95	92.95	1.68M
September 23, 2025	96.85	93.85	93.85	96.85	92.83	2.65M
September 22, 2025	92.62	96.31	96.31	97.02	92.58	3.37M
September 19, 2025	90.03	91.81	91.81	92.34	88.12	11.6M
September 18, 2025	88.94	90.03	90.03	90.67	88.3	2.14M
September 17, 2025	86.62	87.67	87.67	89.39	86.16	2.23M
September 16, 2025	87.19	86.94	86.94	87.79	86.06	1.64M
September 15, 2025	87.19	86.41	86.41	88.19	85.69	1.82M
September 12, 2025	87.26	86.81	86.81	87.37	85.84	2.05M
September 11, 2025	89.2	87.67	87.67	89.8	86.51	2.28M
September 10, 2025	90.29	89.19	89.19	90.29	85.7	2.5M
September 09, 2025	91.96	92.11	92.11	93	90.56	2.02M
September 08, 2025	92.4	91.76	91.76	92.46	88.68	2.74M
September 05, 2025	92.23	92.89	92.89	94.13	92.23	973,574
September 04, 2025	90.69	92.2	92.2	92.57	89.39	1.49M
September 03, 2025	90.78	90.88	90.88	90.99	89.57	1.17M
September 02, 2025	89	90.34	90.34	90.41	88.12	1.04M
August 29, 2025	91.36	90.7	90.7	91.82	89.88	1.45M
August 28, 2025	92.02	91.49	91.49	92.39	90.92	1.45M
August 27, 2025	92.2	91.91	91.91	92.64	91.5	1.63M
August 26, 2025	92.05	92.37	92.37	93.38	91.99	1.47M
August 25, 2025	92.49	92.12	92.12	92.91	91.87	934,729
August 22, 2025	89.52	92.95	92.95	94.05	89.21	1.87M
August 21, 2025	88.01	89.07	89.07	89.14	87.78	766,574
August 20, 2025	89.07	89.05	89.05	89.26	87.53	1.77M
August 19, 2025	89.31	89.54	89.54	90.08	89.17	1.35M
August 18, 2025	89.06	89.25	89.25	89.95	88.49	1.15M
August 15, 2025	90.09	89.35	89.35	90.37	88.86	1.27M
August 14, 2025	88.79	90.66	90.66	90.91	88.79	1.2M
August 13, 2025	90.35	90.14	90.14	90.94	89.8	1.66M
August 12, 2025	87.34	89.77	89.77	89.98	87.04	1.5M
August 11, 2025	88.23	86.98	86.98	88.85	86.73	1.25M
August 08, 2025	88.1	88.09	88.09	89.32	87.58	1.42M
August 07, 2025	85.2	87.55	87.55	87.62	84.52	2.29M
August 06, 2025	84.89	84.19	84.19	84.98	83.56	1.25M
August 05, 2025	85.31	84.95	84.95	85.82	83.64	2.15M
August 04, 2025	84.85	85.17	85.17	85.25	84.21	1.43M
August 01, 2025	82.24	84.11	84.11	84.88	81.54	2.34M
July 31, 2025	85.49	83.6	83.6	85.67	82.61	2.45M
July 30, 2025	91.29	86.5	86.5	91.44	81.6	5.86M
July 29, 2025	84.97	84.67	84.67	85.53	83.82	3.86M
July 28, 2025	86.13	84.32	84.32	86.29	84.15	2.48M
July 25, 2025	86	85.28	85.28	86.09	84.75	1.87M
July 24, 2025	87.7	86.19	86.19	87.86	85.92	1.35M
July 23, 2025	88.67	88.53	88.53	88.94	86.61	1.13M
July 22, 2025	88.04	87.8	87.8	88.84	86.8	1.53M
July 21, 2025	89.18	87.93	87.93	90.66	87.88	1.24M
July 18, 2025	88.82	88.57	88.57	89.31	87.76	1.02M
July 17, 2025	88	88.63	88.63	89.17	87.59	1.21M
July 16, 2025	87	88	88	88.35	86.19	1.45M
July 15, 2025	88.74	87.03	87.03	89.19	86.89	1.29M
July 14, 2025	87.55	87.48	87.48	88.14	86.14	1.26M
July 11, 2025	89.08	88.23	88.23	89.46	87.89	1.48M
July 10, 2025	89.22	90.32	90.32	91.29	89.06	1.07M
July 09, 2025	88.21	89.88	89.88	90.1	87.69	2.21M

Qorvo, Inc. (QRVO) NASDAQ