Qorvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	78.26	79.26	76.71	78.42	78.42	7.15%	3,220,301
May 9, 2025	72.93	73.73	71.73	73.19	73.19	1.13%	1,374,898
May 8, 2025	71.64	74.21	71.64	72.37	72.37	1.50%	2,645,998
May 7, 2025	70.51	71.63	69.31	71.30	71.30	1.41%	1,805,440
May 6, 2025	70.02	70.45	69.03	70.31	70.31	-0.58%	2,300,087
May 5, 2025	69.95	71.50	69.51	70.72	70.72	-0.25%	2,058,428
May 2, 2025	71.74	72.69	70.59	70.90	70.90	1.56%	1,955,708
May 1, 2025	71.92	72.13	69.42	69.81	69.81	-2.60%	2,956,683
Apr 30, 2025	67.95	71.84	67.09	71.67	71.67	14.40%	6,059,660
Apr 29, 2025	63.06	63.79	62.34	62.65	62.65	-1.80%	3,292,689
Apr 28, 2025	63.51	64.71	62.55	63.80	63.80	0.03%	2,218,863
Apr 25, 2025	62.54	64.37	62.29	63.78	63.78	0.43%	989,192
Apr 24, 2025	61.74	63.71	60.92	63.51	63.51	6.01%	1,894,352
Apr 23, 2025	62.00	62.72	59.58	59.91	59.91	1.34%	2,073,065
Apr 22, 2025	58.23	60.11	58.23	59.12	59.12	1.58%	2,254,652
Apr 21, 2025	56.06	58.33	56.00	58.20	58.20	0.99%	1,899,088
Apr 17, 2025	57.41	58.02	56.20	57.63	57.63	1.43%	1,332,007
Apr 16, 2025	56.05	57.65	54.49	56.82	56.82	-1.71%	3,235,059
Apr 15, 2025	58.88	59.53	57.65	57.81	57.81	-1.90%	2,985,817
Apr 14, 2025	58.41	59.86	57.60	58.93	58.93	4.73%	2,345,418
Apr 11, 2025	54.06	56.64	52.62	56.27	56.27	2.09%	2,075,928
Apr 10, 2025	59.06	59.55	53.10	55.12	55.12	-11.25%	2,973,841
Apr 9, 2025	51.36	62.56	50.33	62.11	62.11	22.24%	6,423,910
Apr 8, 2025	58.63	58.73	49.46	50.81	50.81	-9.90%	6,468,744
Apr 7, 2025	55.12	61.12	53.18	56.39	56.39	0.07%	5,924,813
Apr 4, 2025	58.17	58.75	53.90	56.35	56.35	-7.76%	4,493,670
Apr 3, 2025	68.68	69.54	60.89	61.09	61.09	-15.90%	3,453,351
Apr 2, 2025	71.26	73.65	70.99	72.64	72.64	0.57%	913,604
Apr 1, 2025	72.10	72.68	70.72	72.23	72.23	-0.25%	1,130,239
Mar 31, 2025	70.19	72.70	69.70	72.41	72.41	1.27%	1,634,112
Mar 28, 2025	73.31	73.93	71.10	71.50	71.50	-2.97%	2,241,767
Mar 27, 2025	74.05	74.54	72.87	73.69	73.69	-1.75%	1,353,509
Mar 26, 2025	75.35	76.08	74.14	75.00	75.00	-0.83%	1,572,110
Mar 25, 2025	72.52	75.86	72.44	75.63	75.63	3.73%	2,634,666
Mar 24, 2025	73.61	74.54	72.46	72.91	72.91	1.55%	2,018,156
Mar 21, 2025	71.56	73.38	70.78	71.80	71.80	-0.77%	11,976,373
Mar 20, 2025	71.56	73.04	71.04	72.36	72.36	0.25%	1,648,153
Mar 19, 2025	72.53	73.26	71.50	72.18	72.18	0.22%	1,547,921
Mar 18, 2025	72.48	72.79	71.76	72.02	72.02	-1.37%	1,453,160
Mar 17, 2025	71.44	73.72	71.44	73.02	73.02	2.28%	1,337,083
Mar 14, 2025	69.98	71.70	69.74	71.39	71.39	3.28%	1,557,031
Mar 13, 2025	69.32	70.06	67.34	69.12	69.12	-0.29%	1,943,742
Mar 12, 2025	71.49	72.33	69.15	69.32	69.32	-2.45%	2,078,335
Mar 11, 2025	74.15	74.34	69.89	71.06	71.06	-4.08%	2,412,350
Mar 10, 2025	75.06	76.21	73.04	74.08	74.08	-3.54%	2,511,406
Mar 7, 2025	71.76	76.98	71.58	76.80	76.80	7.87%	2,995,533
Mar 6, 2025	69.70	71.91	69.58	71.20	71.20	0.08%	2,247,191
Mar 5, 2025	69.64	71.50	69.25	71.14	71.14	2.70%	1,884,873
Mar 4, 2025	69.01	70.92	68.14	69.27	69.27	-0.50%	2,558,404
Mar 3, 2025	74.01	74.01	69.30	69.62	69.62	-4.22%	2,843,408