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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	86.4	86.14	86.14	86.85	86.07	226,961
December 23, 2025	86.23	86.25	86.25	87.2	86.14	913,500
December 22, 2025	86.63	86.45	86.45	87.5	86.16	710,718
December 19, 2025	85.05	85.63	85.63	86.63	84.67	2.72M
December 18, 2025	86.84	85.14	85.14	87.61	84.97	930,249
December 17, 2025	86.84	85.92	85.92	87.92	85.39	824,291
December 16, 2025	87.67	86.57	86.57	88.34	85.91	1.41M
December 15, 2025	88.42	87.7	87.7	89.15	87.36	851,000
December 12, 2025	89.04	88.07	88.07	89.96	87.68	1.22M
December 11, 2025	88.86	89.41	89.41	89.56	88.22	671,105
December 10, 2025	88.79	89.64	89.64	90.3	88.54	1.38M
December 09, 2025	89.38	89.11	89.11	90.13	88.73	871,914
December 08, 2025	90.49	89.4	89.4	90.94	89.21	845,000
December 05, 2025	88.83	89.96	89.96	90.4	88.83	771,100
December 04, 2025	89.36	88.97	88.97	90.71	88.55	584,678
December 03, 2025	88.25	89.36	89.36	90.06	87.89	754,900
December 02, 2025	86.41	88.25	88.25	88.74	85.82	716,087
December 01, 2025	85.47	85.75	85.75	86.63	85.03	1.53M
November 28, 2025	85.55	85.89	85.89	86.53	85.44	304,800
November 26, 2025	85	85.62	85.62	86.99	84.8	1.42M
November 25, 2025	82.89	84.45	84.45	84.84	82.48	1.34M
November 24, 2025	81.49	83.05	83.05	83.31	81.49	970,900
November 21, 2025	79.95	81.69	81.69	82.76	79.39	2.12M
November 20, 2025	82.2	79.25	79.25	82.78	78.7	3.33M
November 19, 2025	81.23	81.61	81.61	82.33	80.8	1.58M
November 18, 2025	81	81.14	81.14	81.96	80.23	959,700
November 17, 2025	84.56	81.63	81.63	84.66	80.78	839,925
November 14, 2025	84.21	84.98	84.98	86.26	84.14	1.28M
November 13, 2025	87.06	86.2	86.2	88.28	85.85	1.01M
November 12, 2025	86.88	87.84	87.84	88.06	86.88	1.02M
November 11, 2025	87.22	86.52	86.52	88.56	86.41	1.09M
November 10, 2025	87	86.88	86.88	87.44	85.81	1.37M
November 07, 2025	86.75	85.9	85.9	86.75	84.3	1.67M
November 06, 2025	89.85	87.12	87.12	90.98	86.86	1.81M
November 05, 2025	87.91	89.7	89.7	91.37	87.91	1.99M
November 04, 2025	91.14	87.54	87.54	92.55	87.23	3.91M
November 03, 2025	94.59	93.58	93.58	95.57	93.34	3.17M
October 31, 2025	95.99	94.92	94.92	98.51	94.54	2.85M
October 30, 2025	95.19	95.99	95.99	99.29	94	2.65M
October 29, 2025	98.89	95.48	95.48	101.69	95.21	4.38M
October 28, 2025	100.5	97.42	97.42	106.3	97.31	9.4M
October 27, 2025	91.42	92.13	92.13	93.13	89.91	748,009
October 24, 2025	93.33	90.71	90.71	93.5	90.64	861,800
October 23, 2025	90.53	92.06	92.06	92.43	90.08	1.21M
October 22, 2025	92.08	90.67	90.67	92.36	89.15	1.3M
October 21, 2025	92.6	93.49	93.49	93.58	91.51	927,919
October 20, 2025	90.33	93.16	93.16	94.28	88.2	1.17M
October 17, 2025	91.86	92.13	92.13	92.43	90.83	1.02M
October 16, 2025	90.5	91.68	91.68	91.75	89.45	724,612
October 15, 2025	89.63	89.97	89.97	90.33	87.54	881,100
October 14, 2025	85.6	87.87	87.87	88.9	85.6	884,589
October 13, 2025	85.63	87.92	87.92	87.95	84.92	1.06M
October 10, 2025	89.46	83.24	83.24	90.54	83.12	1.25M
October 09, 2025	91.97	90.11	90.11	91.97	88.72	833,035
October 08, 2025	89.67	91.53	91.53	91.59	89.42	1.07M
October 07, 2025	92.94	89.45	89.45	93.85	89.32	936,200
October 06, 2025	94.65	92.41	92.41	95	90.71	1.37M
October 03, 2025	91.43	93.48	93.48	94.26	91.25	1.68M
October 02, 2025	91.93	91.54	91.54	92.79	90.91	1.13M
October 01, 2025	90.72	90.47	90.47	91.37	90.02	1.22M

Qorvo, Inc. (QRVO) NASDAQ