NASDAQ : QRVO
Qorvo, Inc. — Price history
Technology · Semiconductors · United States
Last price 114.17 USD (At close: Oct 2, 2026) · Market cap 10.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Qorvo, Inc. (QRVO) closed at 114.17 USD on 2026-10-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-02 | 112.38 | 115.62 | 111.22 | 114.17 | 7,395,686 | +1.75% |
| 2026-10-01 | 114.97 | 115.335 | 111.77 | 112.21 | 3,143,944 | -1.98% |
| 2026-09-30 | 116.56 | 118.63 | 113.475 | 114.48 | 4,473,757 | -1.94% |
| 2026-09-29 | 116.94 | 118.17 | 114.89 | 116.75 | 751,327 | +0.39% |
| 2026-09-28 | 117.81 | 118.405 | 114.44 | 116.3 | 1,529,699 | -1.42% |
| 2026-09-25 | 116.9 | 119.3 | 115.54 | 117.97 | 1,386,571 | +1.40% |
| 2026-09-24 | 118.92 | 119.64 | 115.91 | 116.34 | 950,457 | -2.72% |
| 2026-09-23 | 118.44 | 121.09 | 117.841 | 119.59 | 1,129,395 | +0.97% |
| 2026-09-22 | 116.61 | 119.18 | 116.61 | 118.44 | 1,036,266 | +1.05% |
| 2026-09-21 | 118.44 | 119.89 | 116.658 | 117.21 | 1,017,987 | +0.03% |
| 2026-09-18 | 120.76 | 120.76 | 115.88 | 117.18 | 3,104,205 | -1.95% |
| 2026-09-17 | 114.9 | 119.735 | 113.63 | 119.51 | 1,569,867 | +4.86% |
| 2026-09-16 | 118.18 | 118.18 | 113.59 | 113.97 | 1,777,914 | -3.46% |
| 2026-09-15 | 108.4 | 118.46 | 108.11 | 118.06 | 2,292,951 | +9.34% |
| 2026-09-14 | 114.11 | 115.08 | 107.84 | 107.98 | 1,783,068 | -7.43% |
| 2026-09-11 | 112.835 | 120.52 | 112.595 | 116.65 | 2,192,998 | +3.82% |
| 2026-09-10 | 103.88 | 114.28 | 103.61 | 112.36 | 2,255,394 | +6.77% |
| 2026-09-09 | 103.86 | 105.39 | 103.035 | 105.24 | 981,346 | +1.12% |
| 2026-09-08 | 103.18 | 104.545 | 102.35 | 104.07 | 1,440,359 | +1.20% |
| 2026-09-04 | 101 | 103.55 | 100.485 | 102.84 | 718,294 | +2.45% |
| 2026-09-03 | 99.8 | 101.528 | 99.255 | 100.38 | 1,076,638 | -0.25% |
| 2026-09-02 | 96.4 | 102.04 | 96.1 | 100.63 | 1,262,514 | +4.39% |
| 2026-09-01 | 95.03 | 96.865 | 93.67 | 96.4 | 857,457 | +0.33% |
| 2026-08-31 | 94.76 | 96.83 | 93.94 | 96.08 | 1,928,899 | +1.43% |
| 2026-08-28 | 96.33 | 96.49 | 93.38 | 94.73 | 841,566 | -1.51% |
| 2026-08-27 | 95.14 | 96.5 | 94.88 | 96.18 | 631,572 | +1.10% |
| 2026-08-26 | 94.54 | 95.26 | 93.445 | 95.135 | 636,711 | +0.84% |
| 2026-08-25 | 95.5 | 95.53 | 91.86 | 94.34 | 772,008 | -1.08% |
| 2026-08-24 | 95.09 | 95.66 | 93.91 | 95.37 | 593,215 | -0.20% |
| 2026-08-21 | 96.3 | 96.95 | 94.83 | 95.56 | 572,393 | -0.78% |
| 2026-08-20 | 96.86 | 98.2 | 95.84 | 96.31 | 635,130 | -0.52% |
| 2026-08-19 | 95.85 | 98.4 | 95.82 | 96.81 | 778,280 | +1.16% |
| 2026-08-18 | 95 | 96.49 | 93.46 | 95.7 | 1,156,989 | -0.35% |
| 2026-08-17 | 97.5 | 98.82 | 95.94 | 96.04 | 1,331,014 | -2.11% |
| 2026-08-14 | 99.065 | 99.07 | 96.251 | 98.11 | 1,132,717 | -0.34% |
| 2026-08-13 | 97.98 | 98.87 | 97.76 | 98.44 | 762,650 | +0.20% |
| 2026-08-12 | 97.33 | 98.5 | 95.805 | 98.24 | 818,523 | +1.61% |
| 2026-08-11 | 97.3 | 98.59 | 96.08 | 96.68 | 885,148 | -0.32% |
| 2026-08-10 | 98.97 | 99.04 | 96.9 | 96.995 | 1,288,341 | -2.10% |
| 2026-08-07 | 95.81 | 99.15 | 95.524 | 99.08 | 1,000,621 | +3.93% |
| 2026-08-06 | 94.65 | 96.4 | 94.42 | 95.33 | 1,139,933 | +0.08% |
| 2026-08-05 | 95.27 | 96.1 | 94.04 | 95.25 | 1,459,675 | +0.22% |
| 2026-08-04 | 90.62 | 95.59 | 90.23 | 95.04 | 1,983,629 | +6.20% |
| 2026-08-03 | 89.31 | 89.9 | 88.355 | 89.49 | 1,500,996 | -1.19% |
| 2026-07-31 | 91.59 | 91.59 | 88.89 | 90.57 | 1,236,907 | -0.19% |
| 2026-07-30 | 90.5 | 90.82 | 88.256 | 90.74 | 1,016,549 | +1.39% |
| 2026-07-29 | 86.405 | 92.39 | 85.512 | 89.5 | 2,949,621 | -2.46% |
| 2026-07-28 | 89.76 | 92.34 | 89.08 | 91.76 | 1,904,645 | +2.23% |
| 2026-07-27 | 86.83 | 90.09 | 86.36 | 89.76 | 1,371,122 | +3.76% |
| 2026-07-24 | 86.08 | 87.75 | 86.08 | 86.51 | 1,116,464 | -0.25% |
| 2026-07-23 | 88.54 | 89.3 | 86.09 | 86.73 | 1,174,190 | -3.07% |
| 2026-07-22 | 88.19 | 90.41 | 88.19 | 89.48 | 755,689 | +0.62% |
| 2026-07-21 | 87.17 | 89.63 | 87.17 | 88.93 | 973,930 | +3.74% |
| 2026-07-20 | 86.056 | 86.59 | 85.24 | 85.72 | 802,913 | +0.26% |
| 2026-07-17 | 82.54 | 85.86 | 82.505 | 85.5 | 1,094,321 | +2.40% |
| 2026-07-16 | 82.21 | 83.6 | 81.57 | 83.5 | 1,215,344 | +0.07% |
| 2026-07-15 | 82.92 | 83.94 | 81.39 | 83.44 | 894,815 | +1.13% |
| 2026-07-14 | 85.3 | 85.8 | 82.33 | 82.51 | 919,305 | -2.18% |
| 2026-07-13 | 85.13 | 85.96 | 83.66 | 84.35 | 751,807 | -1.70% |
| 2026-07-10 | 85.025 | 86.91 | 84.56 | 85.81 | 783,315 | +0.42% |
| 2026-07-09 | 84.92 | 86.5 | 84.17 | 85.45 | 1,109,993 | +1.88% |
| 2026-07-08 | 84.7 | 84.94 | 82.83 | 83.87 | 1,298,297 | -1.48% |
| 2026-07-07 | 85.8 | 87.29 | 84.575 | 85.13 | 816,432 | -2.30% |
| 2026-07-06 | 87.96 | 89.24 | 86.95 | 87.13 | 937,895 | -0.50% |
| 2026-07-02 | 90.61 | 92.74 | 86.97 | 87.57 | 1,364,750 | -3.64% |
| 2026-07-01 | 92.88 | 93.76 | 90.55 | 90.88 | 1,272,472 | -2.56% |
| 2026-06-30 | 93.11 | 95.02 | 92.88 | 93.27 | 1,058,625 | -0.29% |
| 2026-06-29 | 93.97 | 94.605 | 91.395 | 93.54 | 798,344 | -0.36% |
| 2026-06-26 | 93.38 | 94.61 | 92.17 | 93.88 | 2,051,492 | -1.56% |
| 2026-06-25 | 98.51 | 100.17 | 94 | 95.37 | 1,347,613 | -1.86% |
| 2026-06-24 | 99.76 | 99.815 | 95.25 | 97.18 | 2,644,287 | -2.43% |
| 2026-06-23 | 98.47 | 100.9 | 97.74 | 99.6 | 1,605,969 | -2.33% |
| 2026-06-22 | 99.53 | 104.64 | 97.46 | 101.98 | 2,320,143 | +3.62% |
| 2026-06-18 | 96.4 | 98.45 | 93.68 | 98.42 | 2,487,426 | +3.98% |
| 2026-06-17 | 98.47 | 98.49 | 94.54 | 94.65 | 932,306 | -1.98% |
| 2026-06-16 | 100.48 | 101.11 | 96.21 | 96.56 | 1,016,222 | -4.66% |
| 2026-06-15 | 100.77 | 101.6 | 98.33 | 101.28 | 850,268 | +2.73% |
| 2026-06-12 | 96.96 | 99.08 | 95.96 | 98.59 | 710,208 | +0.95% |
| 2026-06-11 | 95.68 | 97.98 | 95.06 | 97.66 | 1,262,688 | +2.80% |
| 2026-06-10 | 97.64 | 98.44 | 94.91 | 95 | 1,429,645 | -3.00% |
| 2026-06-09 | 100.43 | 101.9 | 93.91 | 97.94 | 1,526,933 | -1.95% |
| 2026-06-08 | 100.85 | 103.405 | 98.63 | 99.89 | 1,863,627 | +1.64% |
| 2026-06-05 | 102.82 | 102.82 | 97.61 | 98.28 | 1,004,190 | -5.47% |
| 2026-06-04 | 103 | 106.22 | 102.8 | 103.97 | 893,396 | -0.73% |
| 2026-06-03 | 103.01 | 106.205 | 101.66 | 104.73 | 1,064,704 | +1.94% |
| 2026-06-02 | 101.99 | 105.16 | 100.655 | 102.74 | 2,016,781 | +2.77% |
| 2026-06-01 | 102.9 | 102.91 | 99.345 | 99.97 | 1,114,180 | -3.47% |
| 2026-05-29 | 107.92 | 108.42 | 103.05 | 103.56 | 1,805,726 | -2.69% |
| 2026-05-28 | 104.07 | 107.15 | 102.86 | 106.42 | 1,286,624 | +2.42% |
| 2026-05-27 | 108.5 | 109.49 | 102.895 | 103.91 | 1,354,145 | -3.99% |
| 2026-05-26 | 107.26 | 109.03 | 104.51 | 108.23 | 1,383,723 | +1.69% |
| 2026-05-22 | 98.75 | 106.46 | 98.26 | 106.43 | 1,497,256 | +8.89% |
| 2026-05-21 | 98.79 | 98.79 | 95.42 | 97.74 | 1,212,338 | -1.05% |
| 2026-05-20 | 95.1 | 99.11 | 94.5 | 98.775 | 1,227,930 | +4.45% |
| 2026-05-19 | 93.85 | 96.555 | 93.04 | 94.57 | 1,211,982 | +0.38% |
| 2026-05-18 | 92.86 | 94.8 | 91.943 | 94.21 | 1,337,088 | +2.12% |
| 2026-05-15 | 88.78 | 93.28 | 88.607 | 92.25 | 1,033,469 | +1.98% |
| 2026-05-14 | 91.61 | 91.83 | 90.1 | 90.46 | 725,093 | -1.15% |
| 2026-05-13 | 91.94 | 92.155 | 90.47 | 91.51 | 945,559 | +1.98% |
| 2026-05-12 | 93.3 | 93.3 | 88.33 | 89.73 | 884,864 | -3.94% |
| 2026-05-11 | 90.3 | 93.51 | 90.3 | 93.41 | 991,283 | +3.18% |
| 2026-05-08 | 90.76 | 91.14 | 89.41 | 90.53 | 1,091,951 | +1.75% |
| 2026-05-07 | 89.59 | 91.23 | 88.33 | 88.97 | 1,432,940 | +0.03% |
| 2026-05-06 | 93.43 | 93.85 | 86.38 | 88.94 | 2,429,333 | -7.69% |
| 2026-05-05 | 92.4 | 96.68 | 92.27 | 96.35 | 1,667,640 | +4.13% |
| 2026-05-04 | 93.14 | 93.8 | 92.14 | 92.53 | 923,123 | -1.04% |
| 2026-05-01 | 94.2 | 94.2 | 91.06 | 93.5 | 1,478,883 | -0.76% |
| 2026-04-30 | 87.568 | 94.31 | 86.945 | 94.22 | 1,769,759 | +8.95% |
| 2026-04-29 | 85.47 | 87.26 | 85 | 86.48 | 930,977 | +1.90% |
| 2026-04-28 | 85.71 | 86.298 | 84.79 | 84.87 | 675,683 | -1.13% |
| 2026-04-27 | 88.41 | 88.41 | 84.94 | 85.84 | 717,034 | -2.23% |
| 2026-04-24 | 85.85 | 87.98 | 85.5 | 87.8 | 1,495,549 | +3.72% |
| 2026-04-23 | 85.31 | 85.59 | 83.75 | 84.65 | 498,755 | -0.39% |
| 2026-04-22 | 85.44 | 85.8 | 84.38 | 84.98 | 1,013,400 | +2.27% |
| 2026-04-21 | 83.1 | 84.22 | 82.665 | 83.09 | 597,863 | +0.58% |
| 2026-04-20 | 79.72 | 82.8 | 79.72 | 82.61 | 661,462 | +0.87% |
| 2026-04-17 | 82.24 | 83.11 | 80.46 | 81.9 | 1,085,858 | +0.22% |
| 2026-04-16 | 81.19 | 82.14 | 80.93 | 81.72 | 728,922 | +0.65% |
| 2026-04-15 | 80.25 | 81.4 | 80.08 | 81.19 | 474,505 | +0.72% |
| 2026-04-14 | 79.63 | 80.84 | 79.49 | 80.61 | 1,000,584 | +1.05% |