U.S. markets close in 1 hour 56 minutes

Qorvo, Inc. (QRVO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
126.00+1.01 (+0.81%)
As of 2:04PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2020124.93126.24123.08126.00126.00539,464
Sep 24, 2020125.26128.39124.36124.99124.991,042,800
Sep 23, 2020130.26130.90125.40125.77125.77964,900
Sep 22, 2020128.83131.41125.58131.21131.211,149,200
Sep 21, 2020126.69128.62124.37127.55127.551,544,800
Sep 18, 2020130.81131.24126.28128.02128.021,609,300
Sep 17, 2020125.20131.19125.16130.30130.301,291,300
Sep 16, 2020131.00131.81128.74128.83128.831,125,100
Sep 15, 2020125.77130.55125.11129.99129.991,751,400
Sep 14, 2020125.24125.75122.06122.84122.841,098,100
Sep 11, 2020123.59124.41120.73122.96122.961,114,200
Sep 10, 2020124.05126.46120.50121.46121.461,842,600
Sep 09, 2020123.96125.78121.14122.71122.713,374,400
Sep 08, 2020114.21117.67112.03114.11114.111,709,900
Sep 04, 2020120.50122.64114.61118.89118.892,304,300
Sep 03, 2020131.81132.28120.98121.44121.442,367,900
Sep 02, 2020132.67135.89131.25134.67134.671,251,800
Sep 01, 2020129.07131.79128.27131.48131.48891,100
Aug 31, 2020128.64129.39127.41128.27128.27875,400
Aug 28, 2020127.99129.52127.17129.30129.30689,400
Aug 27, 2020131.47131.68126.37127.14127.141,389,700
Aug 26, 2020131.90132.74131.08131.51131.51709,700
Aug 25, 2020132.59133.13130.44131.97131.971,007,300
Aug 24, 2020132.15132.78130.81131.94131.94736,100
Aug 21, 2020131.00131.05129.45130.67130.67948,100
Aug 20, 2020130.63132.34130.51130.72130.72833,900
Aug 19, 2020132.32134.41132.13132.46132.46791,700
Aug 18, 2020134.59135.15131.17132.61132.61996,400
Aug 17, 2020131.40135.30131.31133.81133.811,781,600
Aug 14, 2020133.00133.24131.51131.68131.68716,900
Aug 13, 2020132.03133.06130.15132.00132.00999,400
Aug 12, 2020128.89131.83128.21131.43131.43953,600
Aug 11, 2020129.46130.54127.16127.62127.621,190,300
Aug 10, 2020130.59131.16127.18129.47129.471,176,600
Aug 07, 2020135.40135.75128.39130.97130.971,238,300
Aug 06, 2020133.03136.06133.03135.23135.231,235,100
Aug 05, 2020131.30133.63130.50133.62133.621,252,400
Aug 04, 2020132.44132.99129.31131.25131.251,303,600
Aug 03, 2020129.02134.40129.02133.32133.322,254,000
Jul 31, 2020130.00130.86124.89128.15128.152,097,100
Jul 30, 2020121.11129.92121.11128.67128.675,256,800
Jul 29, 2020114.55116.01113.72115.28115.282,677,800
Jul 28, 2020113.64114.88112.65113.39113.39992,900
Jul 27, 2020113.91115.87113.00115.15115.151,494,900
Jul 24, 2020117.33117.49111.31111.92111.922,527,900
Jul 23, 2020118.86121.54117.69118.15118.152,047,700
Jul 22, 2020117.20118.61116.13118.43118.431,126,700
Jul 21, 2020117.56118.38115.81116.74116.741,100,800
Jul 20, 2020114.31116.85113.08116.39116.39932,600
Jul 17, 2020112.76114.57112.33113.98113.981,015,900
Jul 16, 2020111.93112.50110.28111.68111.681,096,800
Jul 15, 2020113.30113.55111.05112.84112.84716,100
Jul 14, 2020110.45112.87107.69112.62112.62932,000
Jul 13, 2020113.12116.37110.68110.89110.891,459,800
Jul 10, 2020113.27113.58111.11112.01112.01603,500
Jul 09, 2020113.00113.59110.47113.11113.111,213,600
Jul 08, 2020113.89114.21111.30113.03113.03883,800
Jul 07, 2020113.80115.49112.83113.02113.02723,600
Jul 06, 2020113.24114.30112.85113.63113.631,159,900
Jul 02, 2020109.15111.55109.15110.30110.30897,500
Jul 01, 2020110.39110.69108.06108.26108.26790,800
Jun 30, 2020107.92111.03107.18110.53110.531,213,800
Jun 29, 2020107.24107.70104.57107.43107.431,215,300
Jun 26, 2020109.04109.38106.69107.37107.371,181,100
Jun 25, 2020108.63109.13106.52108.97108.97799,100
Jun 24, 2020110.35112.08107.50108.52108.521,089,900
Jun 23, 2020113.50113.82111.84111.92111.92940,700
Jun 22, 2020111.71112.81109.90112.25112.25965,800
Jun 19, 2020113.00113.88110.56111.80111.801,963,600
Jun 18, 2020112.50113.03110.62111.25111.251,017,400
Jun 17, 2020113.75114.54112.39112.64112.641,074,900
Jun 16, 2020114.77116.21111.10112.58112.581,726,600
Jun 15, 2020106.56110.19105.61109.72109.721,245,100
Jun 12, 2020110.80111.69106.63108.90108.901,094,100
Jun 11, 2020110.71112.41106.94107.39107.391,753,800
Jun 10, 2020116.98117.17114.06114.87114.871,131,000
Jun 09, 2020115.86116.43113.73115.53115.531,126,400
Jun 08, 2020116.08118.94115.23117.56117.561,381,600
Jun 05, 2020116.45118.16114.93115.67115.671,709,900
Jun 04, 2020112.82114.28112.27113.40113.401,525,300
Jun 03, 2020110.75115.20110.70112.99112.992,416,000
Jun 02, 2020106.00109.81104.69109.68109.682,131,300
Jun 01, 2020104.74106.14103.79104.58104.58898,500
May 29, 2020101.50105.34101.15104.74104.741,800,700
May 28, 2020104.85105.39100.11100.77100.771,333,800
May 27, 2020103.83105.85101.27105.68105.681,401,300
May 26, 2020104.53104.89102.92103.21103.211,428,400
May 22, 202099.75101.5998.07101.54101.541,122,500
May 21, 2020103.12104.4798.8098.9798.971,607,300
May 20, 2020100.10103.4099.77103.33103.331,720,900
May 19, 202098.74101.0898.2298.3398.331,238,700
May 18, 202097.7199.5696.7499.0499.041,428,800
May 15, 202094.0396.4593.3194.7194.711,676,600
May 14, 202095.8498.8693.6298.8198.811,241,000
May 13, 2020100.95101.1295.8497.3397.331,972,900
May 12, 2020102.75105.38100.65100.67100.671,707,600
May 11, 2020101.74104.20100.57101.90101.901,949,600
May 08, 2020107.92108.78101.03103.00103.002,889,600
May 07, 2020101.14103.2699.27100.82100.822,844,700
May 06, 202099.19101.6197.5198.3098.302,158,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...