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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.58	82.24	82.24	82.86	80.46	1.08M
February 19, 2026	83.44	81.31	81.31	84.27	81.27	943,000
February 18, 2026	84.54	84.06	84.06	84.8	83.01	1.31M
February 17, 2026	83.06	84.29	84.29	85.03	83.06	1.01M
February 13, 2026	82.76	84.44	84.44	84.53	81.72	1.05M
February 12, 2026	85.56	82.9	82.9	85.94	82.51	891,723
February 11, 2026	84.9	85.82	85.82	86.15	84.55	689,503
February 10, 2026	83.27	84.31	84.31	85.5	83.1	852,829
February 09, 2026	83.05	83.16	83.16	84.3	83.05	1.24M
February 06, 2026	83.04	83.72	83.72	84.22	82.77	1.63M
February 05, 2026	79.8	82.72	82.72	83.27	79.8	2.06M
February 04, 2026	80.38	80.95	80.95	83.32	79.18	2.36M
February 03, 2026	79.72	78.8	78.8	80.13	77.59	2.03M
February 02, 2026	77.98	79.82	79.82	80.18	77.67	1.39M
January 30, 2026	77.59	78.11	78.11	78.24	77.06	1.8M
January 29, 2026	77.85	78.11	78.11	78.51	76.54	1.92M
January 28, 2026	76.63	77.18	77.18	80.47	75.71	5.73M
January 27, 2026	82.32	82.81	82.81	83.58	81.61	2.18M
January 26, 2026	80.84	82.5	82.5	82.55	80.14	1.1M
January 23, 2026	81.42	80.91	80.91	82.21	80.1	1.54M
January 22, 2026	81.41	81.59	81.59	84.67	80.94	1.7M
January 21, 2026	80.65	80.95	80.95	81.47	80.04	599,266
January 20, 2026	79.12	79.85	79.85	80.84	78.82	1.07M
January 16, 2026	81	80.11	80.11	81.74	80.04	605,717
January 15, 2026	82.38	80.64	80.64	82.43	79.76	821,661
January 14, 2026	79.96	81.95	81.95	81.99	79.96	601,647
January 13, 2026	81.28	80.29	80.29	81.31	79.9	719,251
January 12, 2026	81.61	80.46	80.46	81.61	79.64	1.04M
January 09, 2026	83.22	81.78	81.78	83.89	81.69	1.43M
January 08, 2026	80.17	82.88	82.88	84.26	79.9	1.01M
January 07, 2026	87.5	81.49	81.49	88.09	79.71	2.89M
January 06, 2026	87.87	88.12	88.12	89.37	87.53	1.11M
January 05, 2026	87.44	87.06	87.06	88.26	86.81	797,430
January 02, 2026	85.4	86.27	86.27	87.07	85.08	1.01M
December 31, 2025	85.71	84.51	84.51	85.9	84.5	579,316
December 30, 2025	85.46	85.81	85.81	85.9	85.28	555,390
December 29, 2025	85.45	85.46	85.46	86.31	85.25	587,363
December 26, 2025	86.14	86.12	86.12	86.54	85.82	473,209
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

Qorvo, Inc. (QRVO) NASDAQ