Dark

QCOM
Qualcomm Inc
stock NASDAQ

At Close

Jul 31, 2026 3:59:59 PM EDT

147.70USD-2.573%(-3.90)13,776,815

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

152.47USD+0.574%(+0.87)50,091

After-hours

Jul 31, 2026 4:59:30 PM EDT

147.46USD-0.162%(-0.24)3,034,088

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	152.9600	153.7300	146.1500	147.6100	-2.632%	13,811,248	0.000%
2026-07-30	146.5500	154.1595	146.0000	151.6000	-2.621%	24,336,846	-2.632%
2026-07-29	162.5750	164.5600	155.0000	155.6800	-4.420%	19,240,744	-5.184%
2026-07-28	164.8960	167.9200	162.1600	162.8800	-4.211%	16,147,498	-9.375%
2026-07-27	169.7700	171.1900	165.2900	170.0400	+1.839%	12,487,075	-13.191%
2026-07-24	169.6900	171.1000	165.7700	166.9700	-2.419%	9,997,964	-11.595%
2026-07-23	171.1800	173.9495	168.3100	171.1100	-2.574%	10,827,503	-13.734%
2026-07-22	170.7100	178.6500	170.5950	175.6300	+1.228%	7,777,611	-15.954%
2026-07-21	175.4900	175.4900	170.1400	173.5000	+1.867%	13,243,155	-14.922%
2026-07-20	175.5500	176.2500	169.9000	170.3200	-0.850%	9,649,579	-13.334%
2026-07-17	166.6400	172.3900	164.7740	171.7800	+0.686%	16,291,100	-14.070%
2026-07-16	173.0800	173.9600	168.9900	170.6100	-4.141%	15,951,600	-13.481%
2026-07-15	180.0000	180.7100	174.7600	177.9800	-0.067%	9,440,876	-17.064%
2026-07-14	189.3300	189.9900	177.4500	178.1000	-3.196%	12,888,971	-17.120%
2026-07-13	185.0600	188.1600	181.8100	183.9800	-2.738%	13,007,256	-19.768%
2026-07-10	187.5080	190.1900	185.7200	189.1600	-1.020%	7,063,959	-21.966%
2026-07-09	192.4650	196.0900	187.4400	191.1100	+2.439%	12,895,171	-22.762%
2026-07-08	180.5200	187.1200	180.5050	186.5600	+1.962%	10,306,836	-20.878%
2026-07-07	179.0000	185.8800	179.0000	182.9700	-1.882%	16,253,635	-19.326%
2026-07-06	178.1300	188.6700	177.1000	186.4800	+5.804%	15,510,548	-20.844%
2026-07-02	182.1700	185.7990	172.1200	176.2500	-3.117%	18,682,459	-16.250%
2026-07-01	183.5850	190.9900	181.6000	181.9200	-1.553%	23,313,179	-18.860%
2026-06-30	188.9900	193.5000	183.5000	184.7900	-2.082%	22,056,134	-20.120%
2026-06-29	193.0300	194.5900	183.5800	188.7200	-0.354%	21,599,518	-21.784%
2026-06-26	201.7000	208.8600	186.1800	189.3900	-7.570%	37,128,918	-22.060%
2026-06-25	219.4300	219.4300	199.8200	204.9000	+3.794%	34,879,266	-27.960%
2026-06-24	202.5700	202.9704	191.0200	197.4100	-3.292%	25,514,246	-25.227%
2026-06-23	207.3400	209.1800	198.4400	204.1300	-8.008%	23,781,891	-27.688%
2026-06-22	222.9300	233.4440	215.5000	221.9000	-1.862%	18,203,388	-33.479%
2026-06-18	220.7100	229.4200	214.7300	226.1100	+6.170%	47,081,544	-34.718%
2026-06-17	219.0400	221.3200	212.6800	212.9700	-0.514%	11,955,848	-30.690%
2026-06-16	225.8300	231.1900	213.8000	214.0700	-3.052%	19,629,556	-31.046%
2026-06-15	219.7700	226.4600	216.2800	220.8100	+4.293%	13,993,753	-33.151%
2026-06-12	201.8500	215.0100	200.1000	211.7200	+4.316%	14,134,862	-30.281%
2026-06-11	190.9200	203.8400	190.7450	202.9600	+6.151%	18,933,065	-27.271%
2026-06-10	199.4550	204.8950	190.1000	191.2000	-6.922%	18,426,634	-22.798%
2026-06-09	216.4600	219.6400	192.6700	205.4200	-5.671%	29,906,287	-28.142%
2026-06-08	221.0300	221.9300	214.6300	217.7700	+0.847%	17,180,587	-32.217%
2026-06-05	237.6500	238.4400	215.0000	215.9400	-10.978%	24,189,155	-31.643%
2026-06-04	239.4500	246.7000	235.3200	242.5700	-2.976%	14,185,629	-39.147%
2026-06-03	235.0200	255.0900	233.0200	250.0100	+3.808%	19,466,984	-40.958%
2026-06-02	232.0000	245.1870	226.0500	240.8400	+5.175%	18,508,340	-38.710%
2026-06-01	233.3300	238.0200	226.8118	228.9900	-8.776%	21,185,170	-35.539%
2026-05-29	250.1900	259.9200	247.5101	251.0200	+3.177%	28,781,844	-41.196%
2026-05-28	236.0000	249.4600	231.5200	243.2900	+4.237%	21,118,349	-39.328%
2026-05-27	245.4300	248.2650	224.1800	233.4000	-6.197%	25,694,710	-36.757%
2026-05-26	240.7150	258.0000	235.8001	248.8200	+4.476%	30,646,376	-40.676%
2026-05-22	214.4300	243.0000	214.1700	238.1600	+11.597%	30,375,674	-38.021%
2026-05-21	202.7800	214.0100	197.6000	213.4100	+5.382%	28,073,284	-30.833%
2026-05-20	197.0000	203.5900	194.0000	202.5100	+3.527%	19,037,516	-27.110%
2026-05-19	196.8550	201.5000	191.0200	195.6100	-3.943%	19,607,220	-24.539%
2026-05-18	206.7700	210.8000	193.5800	203.6400	+1.067%	21,082,525	-27.514%
2026-05-15	201.6500	207.4000	199.1600	201.4900	+0.705%	25,876,821	-26.741%
2026-05-14	208.5100	209.5300	199.6600	200.0800	-6.141%	24,883,885	-26.225%
2026-05-13	216.6250	219.4900	207.1500	213.1700	+1.360%	26,226,305	-30.755%
2026-05-12	229.8400	230.0000	202.0000	210.3100	-11.460%	38,596,346	-29.813%
2026-05-11	232.0050	247.9000	231.2000	237.5300	+8.417%	45,473,983	-37.856%
2026-05-08	213.0000	228.0500	208.6300	219.0900	+8.166%	37,850,000	-32.626%
2026-05-07	190.6700	223.6600	187.6400	202.5500	+5.183%	51,092,199	-27.124%
2026-05-06	195.1800	197.5000	188.2200	192.5700	+3.227%	30,142,967	-23.347%
2026-05-05	167.6500	187.2200	164.7900	186.5500	+10.791%	34,274,858	-20.874%
2026-05-04	177.2200	180.4900	166.8305	168.3800	-4.875%	23,117,409	-12.335%
2026-05-01	179.1300	179.9900	171.1500	177.0100	-1.431%	21,111,476	-16.609%
2026-04-30	172.0500	186.8899	163.5600	179.5800	+15.115%	61,132,023	-17.803%
2026-04-29	151.4500	157.2900	151.0000	156.0000	+4.000%	37,571,190	-5.378%
2026-04-28	145.0800	151.5000	144.0001	150.0000	-0.173%	22,920,552	-1.593%
2026-04-27	156.3050	161.0000	147.0500	150.2600	+0.947%	41,099,246	-1.764%
2026-04-24	145.6100	151.5399	143.5800	148.8500	+11.124%	29,447,157	-0.833%
2026-04-23	136.0000	136.9900	132.0500	133.9500	-1.558%	10,164,899	+10.198%
2026-04-22	136.6400	137.4900	135.5500	136.0700	+0.376%	9,432,669	+8.481%
2026-04-21	138.1200	138.2600	135.0450	135.5600	-1.425%	11,869,262	+8.889%
2026-04-20	136.4100	138.5000	136.0800	137.5200	+0.969%	7,951,774	+7.337%
2026-04-17	136.6900	136.9650	134.4100	136.2000	+1.287%	9,667,578	+8.377%
2026-04-16	131.7900	135.7014	131.7900	134.4700	+1.067%	8,163,727	+9.772%
2026-04-15	133.4400	134.3400	132.2800	133.0500	+0.158%	9,691,504	+10.943%
2026-04-14	132.2000	132.9350	131.0500	132.8400	+1.219%	7,608,292	+11.119%
2026-04-13	128.0000	131.3050	126.4600	131.2400	+2.483%	8,614,453	+12.473%
2026-04-10	128.8000	130.6100	127.8500	128.0600	+0.243%	8,425,488	+15.266%
2026-04-09	127.2550	128.5900	126.8000	127.7500	+0.188%	9,351,440	+15.546%
2026-04-08	128.6500	128.8850	125.6200	127.5100	+2.773%	12,535,801	+15.763%
2026-04-07	125.0650	125.4100	121.9900	124.0700	-1.320%	8,840,395	+18.973%
2026-04-06	126.5600	127.4300	123.7100	125.7300	-0.844%	8,038,585	+17.402%
2026-04-02	125.2300	127.0000	124.0101	126.8000	-0.377%	8,575,339	+16.412%
2026-04-01	128.0000	130.2300	126.9800	127.2800	-1.165%	10,210,655	+15.973%
2026-03-31	128.3950	129.2900	125.7800	128.7800	+1.346%	12,219,781	+14.622%
2026-03-30	127.4500	128.5975	126.3400	127.0700	-0.031%	11,555,925	+16.164%
2026-03-27	129.8900	130.0400	126.6750	127.1100	-2.628%	8,964,913	+16.128%
2026-03-26	128.7900	132.3400	128.3100	130.5400	+0.146%	11,912,537	+13.076%
2026-03-25	130.1600	131.9250	129.9500	130.3500	+1.306%	6,669,444	+13.241%
2026-03-24	128.3400	129.1799	127.3100	128.6700	+0.249%	8,409,240	+14.720%
2026-03-23	133.1500	133.9700	127.4100	128.3500	-1.193%	11,431,608	+15.006%
2026-03-20	131.3100	132.7500	129.7750	129.9000	-1.051%	78,473,646	+13.634%
2026-03-19	129.1400	132.6800	128.9000	131.2800	+0.621%	9,846,724	+12.439%
2026-03-18	130.7300	132.7350	129.9300	130.4700	-0.851%	9,894,337	+13.137%
2026-03-17	133.5200	134.0500	131.1800	131.5900	+1.700%	10,543,618	+12.174%
2026-03-16	131.0720	131.8662	128.9400	129.3900	-0.331%	10,132,856	+14.081%
2026-03-13	131.1500	133.4150	129.2200	129.8200	-1.014%	7,786,745	+13.704%
2026-03-12	133.4700	134.8700	130.6100	131.1500	-2.214%	9,162,772	+12.551%
2026-03-11	136.4500	138.1999	133.9600	134.1200	-0.799%	7,840,195	+10.058%
2026-03-10	134.7000	136.7450	132.1600	135.2000	-2.107%	10,447,281	+9.179%
2026-03-09	133.4900	138.5800	132.4600	138.1100	+1.783%	12,304,572	+6.879%
2026-03-06	134.1680	137.1800	133.4200	135.6900	-0.956%	9,196,955	+8.785%
2026-03-05	137.5900	139.6600	135.8000	137.0000	-1.799%	8,980,990	+7.745%
2026-03-04	138.2200	139.8900	137.4200	139.5100	+0.999%	9,309,767	+5.806%
2026-03-03	138.2650	139.2000	136.3000	138.1300	-2.056%	10,372,448	+6.863%
2026-03-02	137.8250	142.0050	136.8940	141.0300	-0.934%	8,960,694	+4.666%
2026-02-27	142.8550	143.9100	141.3500	142.3600	-2.219%	12,438,107	+3.688%
2026-02-26	145.9200	146.9400	144.5200	145.5900	-0.158%	8,641,442	+1.387%
2026-02-25	145.6000	146.0250	144.0200	145.8200	+0.718%	7,359,117	+1.228%
2026-02-24	142.5550	146.3700	142.0600	144.7800	+3.112%	11,085,331	+1.955%
2026-02-23	141.9700	144.0600	139.6400	140.4100	-1.729%	8,259,404	+5.128%
2026-02-20	140.3050	144.0700	140.1000	142.8800	+1.140%	10,265,141	+3.310%
2026-02-19	141.8750	142.3200	139.9000	141.2700	-1.375%	8,218,820	+4.488%
2026-02-18	143.5000	144.4800	140.7200	143.2400	+0.428%	9,943,833	+3.051%
2026-02-17	141.0000	143.5000	140.0100	142.6300	+1.372%	10,669,311	+3.492%
2026-02-13	137.1200	141.4800	136.7400	140.7000	+1.610%	13,133,298	+4.911%
2026-02-12	140.8600	141.4999	136.7400	138.4700	-1.822%	12,412,203	+6.601%
2026-02-11	140.0300	142.3900	139.1100	141.0400	+0.678%	9,379,119	+4.658%
2026-02-10	138.1450	140.4100	136.7900	140.0900	+0.835%	9,761,535	+5.368%
2026-02-09	137.1000	139.9400	136.5000	138.9300	+1.158%	11,021,068	+6.248%
2026-02-06	136.8700	139.1500	135.2775	137.3400	+0.763%	15,035,277	+7.478%
2026-02-05	132.9200	139.3300	132.7300	136.3000	-8.456%	30,229,878	+8.298%
2026-02-04	148.7100	153.4700	148.1700	148.8900	+1.162%	19,248,603	-0.860%
2026-02-03	150.7200	150.7200	144.3000	147.1800	-3.564%	11,980,303	+0.292%
2026-02-02	150.9700	153.6400	150.8200	152.6200	+0.679%	9,098,688	-3.283%
2026-01-30	149.9600	153.0650	149.8300	151.5900	-0.414%	9,576,949	-2.626%
2026-01-29	153.0900	153.2300	149.7300	152.2200	-0.314%	9,139,451	-3.029%
2026-01-28	152.0000	154.0000	150.4000	152.7000	-0.222%	8,487,145	-3.333%
2026-01-27	156.3250	156.7400	152.6600	153.0400	-0.958%	8,364,419	-3.548%
2026-01-26	154.8000	156.2000	154.3000	154.5200	-0.834%	7,977,772	-4.472%
2026-01-23	157.0400	157.9800	154.8514	155.8200	-1.255%	7,106,935	-5.269%
2026-01-22	158.4700	159.4300	156.8100	157.8000	+0.914%	7,449,043	-6.458%
2026-01-21	156.3300	157.5250	154.6200	156.3700	+1.493%	9,171,769	-5.602%
2026-01-20	154.9500	157.7150	153.2500	154.0700	-3.356%	11,975,968	-4.193%
2026-01-16	161.3900	161.7000	159.2100	159.4200	-1.221%	11,986,174	-7.408%
2026-01-15	166.4500	166.5000	161.0300	161.3900	-1.914%	9,241,513	-8.538%
2026-01-14	163.6850	164.7400	162.3500	164.5400	-0.454%	7,958,562	-10.289%
2026-01-13	166.9800	168.3500	164.9700	165.2900	-2.351%	9,983,771	-10.696%
2026-01-12	175.8800	175.8800	169.2400	169.2700	-4.787%	13,657,652	-12.796%
2026-01-09	178.1200	179.4400	174.8000	177.7800	-2.249%	9,609,324	-16.970%
2026-01-08	178.8000	184.3100	176.2000	181.8700	+0.932%	8,352,882	-18.838%
2026-01-07	182.3900	184.0700	177.1100	180.1900	-1.239%	9,852,814	-18.081%
2026-01-06	177.2050	184.4500	176.6200	182.4500	+3.483%	11,033,845	-19.096%
2026-01-05	175.4600	178.8500	174.0100	176.3100	+1.925%	9,095,880	-16.278%
2026-01-02	173.7980	174.6800	172.2000	172.9800	+1.128%	6,530,492	-14.666%
2025-12-31	173.6100	173.7750	171.0100	171.0500	-1.497%	4,682,575	-13.704%
2025-12-30	174.0600	174.4000	173.3400	173.6500	+0.127%	3,429,265	-14.996%
2025-12-29	174.0100	175.1900	172.7900	173.4300	-0.789%	3,978,004	-14.888%
2025-12-26	175.0000	175.5000	174.3500	174.8100	+0.023%	2,442,832	-15.560%
2025-12-24	175.0400	175.4900	174.4150	174.7700	+0.011%	1,645,260	-15.540%
2025-12-23	173.6100	175.2700	173.5100	174.7500	+0.304%	4,690,449	-15.531%
2025-12-22	177.5550	178.3192	173.8950	174.2200	-0.588%	6,422,135	-15.274%
2025-12-19	174.4400	177.1900	174.2000	175.2500	+0.609%	25,223,476	-15.772%
2025-12-18	175.7100	177.0800	173.5250	174.1900	+1.073%	8,967,544	-15.259%
2025-12-17	176.1200	177.4800	172.0500	172.3400	-2.146%	8,501,903	-14.350%
2025-12-16	179.1850	179.1850	174.8100	176.1200	-1.752%	7,135,986	-16.188%
2025-12-15	179.7150	180.3100	176.3900	179.2600	+0.544%	6,954,650	-17.656%
2025-12-12	181.2450	183.1100	177.8700	178.2900	-1.644%	8,865,761	-17.208%
2025-12-11	181.3700	181.6400	178.0900	181.2700	-0.516%	6,319,247	-18.569%
2025-12-10	175.8100	183.4400	175.2520	182.2100	+3.528%	11,100,123	-18.989%
2025-12-09	174.5000	176.3480	172.3200	176.0000	+0.394%	7,719,074	-16.131%
2025-12-08	174.7400	175.5000	173.7200	175.3100	+0.286%	6,690,187	-15.801%
2025-12-05	174.7400	177.2500	174.5000	174.8100	+0.264%	8,400,077	-15.560%
2025-12-04	174.3300	174.9300	173.2300	174.3500	-0.411%	7,245,026	-15.337%
2025-12-03	170.9000	175.0900	170.3500	175.0700	+2.560%	7,624,346	-15.685%
2025-12-02	168.7500	171.1700	167.6400	170.7000	+1.583%	9,159,133	-13.527%
2025-12-01	165.9100	169.0300	165.5000	168.0400	-0.030%	6,818,279	-12.158%
2025-11-28	165.0300	168.1900	164.1300	168.0900	+1.786%	5,068,827	-12.184%
2025-11-26	164.1200	166.2500	163.1500	165.1400	+1.127%	7,967,687	-10.615%
2025-11-25	163.9900	164.9700	161.8739	163.3000	-1.066%	7,758,117	-9.608%
2025-11-24	164.3700	166.9400	163.7200	165.0600	+1.078%	12,070,083	-10.572%
2025-11-21	160.7500	165.2700	159.1000	163.3000	+2.325%	10,815,045	-9.608%
2025-11-20	167.1300	168.8800	158.8500	159.5900	-3.925%	12,075,367	-7.507%
2025-11-19	164.6900	167.5100	164.1100	166.1100	+0.636%	8,176,450	-11.137%
2025-11-18	164.8900	166.7900	161.3900	165.0600	-1.013%	11,073,247	-10.572%
2025-11-17	172.8000	174.8400	165.1700	166.7500	-4.156%	10,211,090	-11.478%
2025-11-14	171.7750	175.6900	171.4000	173.9800	-0.298%	7,949,889	-15.157%
2025-11-13	176.6300	178.8300	173.0300	174.5000	-1.228%	9,526,052	-15.410%
2025-11-12	175.0000	177.4200	174.8800	176.6700	+1.546%	8,785,819	-16.449%
2025-11-11	171.0000	175.9800	171.0000	173.9800	+1.405%	8,419,074	-15.157%
2025-11-10	173.7550	174.7975	169.5000	171.5700	+0.398%	10,129,284	-13.965%
2025-11-07	172.7250	174.2500	168.2500	170.8900	-1.334%	10,614,712	-13.623%
2025-11-06	177.8000	178.5100	170.0600	173.2000	-3.628%	16,184,721	-14.775%
2025-11-05	174.7600	183.4290	174.3200	179.7200	+3.981%	18,834,474	-17.867%
2025-11-04	177.4800	179.3400	172.2900	172.8400	-4.360%	12,323,606	-14.597%
2025-11-03	182.9500	183.4500	179.0900	180.7200	-0.100%	8,535,148	-18.321%
2025-10-31	178.5200	182.1500	176.8300	180.9000	+2.053%	9,452,781	-18.402%
2025-10-30	178.6800	179.8800	177.1900	177.2600	-0.789%	7,862,891	-16.727%
2025-10-29	182.0000	183.4900	178.2000	178.6700	-1.304%	11,614,508	-17.384%
2025-10-28	183.9250	185.9100	179.4100	181.0300	-3.543%	20,323,030	-18.461%
2025-10-27	168.9500	205.9500	168.8200	187.6800	+11.093%	81,799,012	-21.350%
2025-10-24	171.6900	172.4200	168.4700	168.9400	-0.641%	6,255,987	-12.626%
2025-10-23	168.3300	171.2500	167.8800	170.0300	+0.449%	6,546,403	-13.186%
2025-10-22	167.4900	169.7800	166.0200	169.2700	+0.261%	10,083,801	-12.796%
2025-10-21	166.8000	169.2400	166.2000	168.8300	+1.072%	6,176,069	-12.569%
2025-10-20	163.3400	167.6500	162.0600	167.0400	+2.196%	8,194,111	-11.632%
2025-10-17	162.8600	163.7900	161.6700	163.4500	-0.384%	4,833,067	-9.691%
2025-10-16	164.4900	165.1890	162.2100	164.0800	+0.681%	5,686,686	-10.038%
2025-10-15	164.2400	164.2400	160.3100	162.9700	+0.760%	7,334,149	-9.425%
2025-10-14	159.3000	164.2650	159.2650	161.7400	-0.025%	8,675,208	-8.736%
2025-10-13	155.9500	162.3900	155.7800	161.7800	+5.332%	10,311,036	-8.759%
2025-10-10	164.8200	165.0900	153.3500	153.5900	-7.286%	15,818,649	-3.893%
2025-10-09	167.3650	167.6100	163.2300	165.6600	-1.258%	6,928,402	-10.896%
2025-10-08	166.2400	168.5500	163.8850	167.7700	+1.396%	7,302,175	-12.016%
2025-10-07	169.9000	171.9800	165.1400	165.4600	-1.874%	7,147,516	-10.788%
2025-10-06	170.5400	170.8800	167.7200	168.6200	-0.331%	8,265,822	-12.460%
2025-10-03	168.8500	171.7500	168.7400	169.1800	+0.195%	5,137,913	-12.750%
2025-10-02	167.7500	169.5400	167.1800	168.8500	+1.418%	5,499,494	-12.579%
2025-10-01	165.8000	166.7700	164.4900	166.4900	+0.078%	6,153,017	-11.340%
2025-09-30	165.6400	166.8356	164.8796	166.3600	+0.641%	5,593,278	-11.271%
2025-09-29	169.2000	169.8400	164.7600	165.3000	-2.305%	7,523,124	-10.702%
2025-09-26	169.6800	170.9300	168.1325	169.2000	-0.283%	4,846,018	-12.760%
2025-09-25	171.2100	171.9700	167.9350	169.6800	-2.230%	8,093,721	-13.007%
2025-09-24	169.0500	174.4400	168.6700	173.5500	+2.371%	9,213,654	-14.947%
2025-09-23	169.8200	170.8476	168.3000	169.5300	-0.112%	5,468,356	-12.930%
2025-09-22	166.8500	170.2200	165.9200	169.7200	+1.720%	6,196,606	-13.027%
2025-09-19	169.1700	169.5800	166.2900	166.8500	-0.761%	19,444,430	-11.531%
2025-09-18	166.8800	168.8600	166.2250	168.1300	+1.737%	10,421,217	-12.205%
2025-09-17	164.6800	166.3688	163.2300	165.2600	+0.682%	6,057,848	-10.680%
2025-09-16	161.8200	165.0000	161.5000	164.1400	+1.811%	7,997,458	-10.071%
2025-09-15	161.4000	162.6800	160.2100	161.2200	-0.377%	5,604,785	-8.442%
2025-09-12	161.3300	162.3300	159.5800	161.8300	+0.198%	5,430,605	-8.787%
2025-09-11	159.1900	162.0700	157.9600	161.5100	+1.611%	8,360,155	-8.606%
2025-09-10	158.6200	159.2100	156.6101	158.9500	+0.183%	8,256,930	-7.134%
2025-09-09	160.3700	161.6050	157.5700	158.6600	-0.986%	6,125,983	-6.965%
2025-09-08	160.2900	160.2900	158.0100	160.2400	+0.250%	7,019,709	-7.882%
2025-09-05	160.0800	163.4900	159.1500	159.8400	+0.081%	7,954,191	-7.651%
2025-09-04	156.2000	159.8600	154.4700	159.7100	+1.545%	7,781,194	-7.576%
2025-09-03	159.3950	159.5700	156.0600	157.2800	-0.945%	6,336,394	-6.148%
2025-09-02	157.8200	158.9400	154.6000	158.7800	-1.213%	7,520,324	-7.035%
2025-08-29	159.5300	161.5950	159.4000	160.7300	-0.044%	9,949,092	-8.163%
2025-08-28	159.9050	161.2200	159.0300	160.8000	+0.645%	8,156,289	-8.203%
2025-08-27	158.3600	159.9700	157.8000	159.7700	+0.377%	4,549,850	-7.611%
2025-08-26	157.6600	159.9600	157.4100	159.1700	+1.758%	9,173,048	-7.263%
2025-08-25	157.6100	158.0500	155.4000	156.4200	-1.006%	4,653,018	-5.632%
2025-08-22	154.8300	159.8900	154.5600	158.0100	+2.517%	7,711,478	-6.582%
2025-08-21	154.8200	155.2000	153.0500	154.1300	-0.843%	4,997,281	-4.230%
2025-08-20	156.3900	156.6400	153.4600	155.4400	-0.518%	7,151,699	-5.037%
2025-08-19	159.0700	159.4300	156.0500	156.2500	-1.668%	6,396,532	-5.530%
2025-08-18	157.7800	159.7500	157.2400	158.9000	+0.665%	4,774,409	-7.105%
2025-08-15	158.0400	159.2600	156.6908	157.8500	-0.152%	7,583,742	-6.487%
2025-08-14	154.9000	158.6500	154.9000	158.0900	+0.958%	6,294,848	-6.629%
2025-08-13	153.9700	157.1100	153.6300	156.5900	+1.860%	7,103,331	-5.735%
2025-08-12	148.7950	153.9000	148.5650	153.7300	+3.893%	9,307,675	-3.981%
2025-08-11	148.5750	151.0600	147.7100	147.9700	+0.278%	6,215,927	-0.243%
2025-08-08	146.3500	148.0200	145.6900	147.5600	+1.138%	5,028,685	+0.034%
2025-08-07	148.3200	148.3200	144.8100	145.9000	+0.041%	6,753,460	+1.172%
2025-08-06	146.6450	146.7100	144.1100	145.8400	-0.593%	8,475,658	+1.214%
2025-08-05	148.5200	148.6500	145.6700	146.7100	-0.542%	7,794,509	+0.613%
2025-08-04	148.5100	150.7900	147.0750	147.5100	-0.459%	8,150,186	+0.068%
2025-08-01	146.4600	149.1650	145.7900	148.1900	+0.974%	12,706,714	-0.391%
2025-07-31	153.1100	156.8039	145.5776	146.7600	-7.733%	24,440,140	+0.579%
2025-07-30	163.0000	163.2700	158.0000	159.0600	-1.863%	14,382,464	-7.199%
2025-07-29	162.0350	163.6000	161.1400	162.0800	+0.640%	9,460,889	-8.928%
2025-07-28	159.7600	161.9600	159.1600	161.0500	+1.673%	9,627,310	-8.345%
2025-07-25	158.9000	159.2000	157.4100	158.4000	-0.277%	4,808,242	-6.812%
2025-07-24	158.3450	159.0900	156.7890	158.8400	-0.650%	5,014,820	-7.070%
2025-07-23	158.5900	160.0400	156.9300	159.8800	+1.196%	7,296,150	-7.675%
2025-07-22	158.9550	159.0400	156.1700	157.9900	-0.616%	6,951,574	-6.570%
2025-07-21	154.9200	159.9300	154.9100	158.9700	+2.694%	7,662,335	-7.146%
2025-07-18	153.0400	155.4300	152.7300	154.8000	+1.435%	7,433,858	-4.645%
2025-07-17	153.0000	153.5299	151.8000	152.6100	-0.948%	7,018,604	-3.276%
2025-07-16	154.3000	154.5000	151.5401	154.0700	-0.149%	7,106,685	-4.193%
2025-07-15	156.2900	156.7100	154.1200	154.3000	+0.006%	6,467,332	-4.336%
2025-07-14	156.4200	156.4950	153.4800	154.2900	-2.013%	7,382,550	-4.330%
2025-07-11	159.0000	159.1700	157.1500	157.4600	-1.025%	5,907,658	-6.256%
2025-07-10	158.9900	160.2900	157.7900	159.0900	-0.163%	5,675,549	-7.216%
2025-07-09	159.4000	161.4838	158.2500	159.3500	-0.063%	4,190,120	-7.367%
2025-07-08	159.4700	161.8300	158.6100	159.4500	+0.860%	6,879,080	-7.426%
2025-07-07	161.1100	161.4900	157.5700	158.0900	-2.540%	7,187,449	-6.629%
2025-07-03	163.0450	163.9573	162.0900	162.2100	-0.068%	4,280,155	-9.001%
2025-07-02	159.6800	162.7900	158.8000	162.3200	+1.832%	8,916,394	-9.062%
2025-07-01	158.2200	161.6500	157.9800	159.4000	+0.088%	8,942,314	-7.396%
2025-06-30	158.3900	159.8600	157.8000	159.2600	+0.454%	7,988,244	-7.315%
2025-06-27	158.6500	161.1000	157.5700	158.5400	+0.221%	22,100,340	-6.894%
2025-06-26	156.5000	158.4200	155.9100	158.1900	+1.449%	6,278,199	-6.688%
2025-06-25	156.1000	156.5317	154.5900	155.9300	+0.141%	5,280,104	-5.336%
2025-06-24	154.7300	156.3000	154.1500	155.7100	+1.678%	7,692,670	-5.202%
2025-06-23	151.2300	153.5200	149.6830	153.1400	+1.203%	6,860,687	-3.611%
2025-06-20	154.2300	155.1200	150.6300	151.3200	-1.504%	15,501,852	-2.452%
2025-06-18	155.0000	156.0994	153.1500	153.6300	-0.537%	6,708,683	-3.919%
2025-06-17	156.6500	157.5800	154.3900	154.4600	-1.536%	7,146,944	-4.435%
2025-06-16	157.0300	158.4500	155.6400	156.8700	+1.390%	8,686,257	-5.903%
2025-06-13	156.3400	157.1700	154.4400	154.7200	-2.508%	8,446,444	-4.595%
2025-06-12	159.0000	159.6100	157.9500	158.7000	-0.489%	5,689,351	-6.988%
2025-06-11	160.0000	162.1400	157.7000	159.4800	+0.220%	8,859,937	-7.443%
2025-06-10	156.1900	159.5100	155.0700	159.1300	+2.394%	9,068,443	-7.239%
2025-06-09	151.8100	156.1200	151.1685	155.4100	+4.134%	10,589,377	-5.019%
2025-06-06	149.8000	150.5900	149.0500	149.2400	+1.139%	5,794,700	-1.092%
2025-06-05	148.8000	150.0800	147.0000	147.5600	-1.000%	5,613,181	+0.034%
2025-06-04	150.0000	150.0500	147.3826	149.0500	+0.074%	7,143,844	-0.966%
2025-06-03	146.7100	149.7800	145.5150	148.9400	+1.575%	6,164,120	-0.893%
2025-06-02	144.8000	147.2050	144.4800	146.6300	+0.985%	6,419,509	+0.668%
2025-05-30	148.0000	148.0200	143.4800	145.2000	-2.117%	13,755,571	+1.660%
2025-05-29	149.8600	150.4999	147.2400	148.3400	+0.501%	5,984,793	-0.492%
2025-05-28	148.8200	149.4900	147.3600	147.6000	-0.693%	7,032,262	+0.007%
2025-05-27	147.5500	149.3500	146.4300	148.6300	+2.236%	9,788,753	-0.686%
2025-05-23	143.4200	146.4850	141.7700	145.3800	-1.350%	8,994,607	+1.534%
2025-05-22	151.3900	151.5800	147.2200	147.3700	-2.604%	9,539,061	+0.163%
2025-05-21	153.5800	156.1300	150.8308	151.3100	-1.632%	9,684,483	-2.445%
2025-05-20	153.0350	153.8900	151.9250	153.8200	+0.078%	5,269,482	-4.037%
2025-05-19	150.5500	153.8200	150.1100	153.7000	+0.787%	7,241,083	-3.962%
2025-05-16	152.8700	153.0550	151.3000	152.5000	-0.072%	6,667,966	-3.207%
2025-05-15	151.7100	153.3900	150.1800	152.6100	-0.242%	6,941,187	-3.276%
2025-05-14	151.9250	153.2700	150.4300	152.9800	+1.084%	6,971,196	-3.510%
2025-05-13	152.0050	153.2900	150.9600	151.3400	-0.513%	10,160,946	-2.465%
2025-05-12	154.0800	154.3600	149.8300	152.1200	+4.780%	11,414,646	-2.965%
2025-05-09	145.6600	146.9830	144.6000	145.1800	+0.055%	6,217,069	+1.674%
2025-05-08	145.6400	147.5000	143.8900	145.1000	+0.554%	8,489,076	+1.730%
2025-05-07	140.3800	144.7000	140.2450	144.3000	+3.145%	10,202,537	+2.294%
2025-05-06	137.8200	140.8000	137.4600	139.9000	+0.330%	6,957,862	+5.511%
2025-05-05	138.3000	140.7700	138.2900	139.4400	-0.265%	7,165,260	+5.859%
2025-05-02	137.8500	141.4100	137.2900	139.8100	+3.402%	13,185,574	+5.579%
2025-05-01	138.7850	138.9600	134.8700	135.2100	-8.925%	22,836,553	+9.171%
2025-04-30	145.1950	148.8500	143.8800	148.4600	+1.076%	10,771,867	-0.573%
2025-04-29	146.6600	148.2600	145.5200	146.8800	-0.501%	6,691,951	+0.497%
2025-04-28	148.1800	149.3000	145.4398	147.6200	-0.633%	5,743,480	-0.007%
2025-04-25	146.0800	149.2000	146.0800	148.5600	+0.917%	5,145,633	-0.639%
2025-04-24	142.7800	147.8200	141.9900	147.2100	+4.806%	8,810,602	+0.272%
2025-04-23	142.5800	143.8800	139.7800	140.4600	+1.240%	9,073,488	+5.090%
2025-04-22	136.7450	139.1000	136.4900	138.7400	+1.910%	7,727,962	+6.393%
2025-04-21	134.7300	136.5500	133.3600	136.1400	-0.381%	8,128,290	+8.425%
2025-04-17	137.3800	138.1500	135.7100	136.6600	+0.678%	7,135,854	+8.013%
2025-04-16	133.6800	137.3100	131.7900	135.7400	-2.063%	10,417,222	+8.745%
2025-04-15	139.4600	140.8350	138.0300	138.6000	-0.424%	6,346,797	+6.501%
2025-04-14	142.7500	143.1100	136.8300	139.1900	-0.043%	6,930,331	+6.049%
2025-04-11	134.0000	140.6500	131.1100	139.2500	+3.609%	10,955,260	+6.004%
2025-04-10	137.0100	139.0599	129.2900	134.4000	-6.400%	14,898,763	+9.829%
2025-04-09	125.1550	144.8600	124.1900	143.5900	+15.185%	21,242,585	+2.800%
2025-04-08	131.1300	135.2900	121.7400	124.6600	-3.901%	14,965,907	+18.410%
2025-04-07	124.5900	137.2000	120.8019	129.7200	+1.773%	17,938,318	+13.791%
2025-04-04	134.3400	135.8600	126.6800	127.4600	-8.578%	19,012,564	+15.809%
2025-04-03	147.0000	147.4000	138.5600	139.4200	-9.515%	16,464,974	+5.874%
2025-04-02	150.7900	155.4600	150.3700	154.0800	+0.673%	5,377,181	-4.199%
2025-04-01	152.3900	153.3200	150.2650	153.0500	-0.365%	5,708,940	-3.554%
2025-03-31	150.8050	153.8500	147.8800	153.6100	+0.583%	8,597,091	-3.906%
2025-03-28	156.9200	157.6400	151.5600	152.7200	-3.323%	8,917,986	-3.346%
2025-03-27	158.2100	159.2500	155.7500	157.9700	-0.265%	6,101,990	-6.558%
2025-03-26	159.4500	160.8100	156.8500	158.3900	-1.099%	5,709,940	-6.806%
2025-03-25	159.8800	161.4700	159.4200	160.1500	+0.044%	3,818,402	-7.830%
2025-03-24	160.0000	161.0000	158.8000	160.0800	+2.079%	5,468,324	-7.790%
2025-03-21	154.9800	157.4160	153.5600	156.8200	-0.715%	10,174,807	-5.873%
2025-03-20	158.0000	159.1200	156.5200	157.9500	-0.196%	4,689,129	-6.546%
2025-03-19	156.4300	160.5150	155.0600	158.2600	+1.260%	5,450,515	-6.729%
2025-03-18	157.9500	159.7300	155.9233	156.2900	-1.051%	6,351,854	-5.554%
2025-03-17	155.6000	158.7200	155.4400	157.9500	+0.875%	5,110,398	-6.546%
2025-03-14	153.5600	156.9500	153.5400	156.5800	+3.054%	5,230,942	-5.729%
2025-03-13	152.5950	155.6300	150.4200	151.9400	-0.563%	5,673,746	-2.850%
2025-03-12	154.2100	155.8600	151.9200	152.8000	-0.196%	6,949,653	-3.397%
2025-03-11	154.8500	156.2275	150.8600	153.1000	-1.213%	8,285,258	-3.586%
2025-03-10	157.3500	159.2550	152.6100	154.9800	-3.870%	9,801,068	-4.755%
2025-03-07	155.2200	161.8200	155.2200	161.2200	+3.320%	8,603,500	-8.442%
2025-03-06	154.1100	157.8800	154.0900	156.0400	-1.546%	7,381,524	-5.402%
2025-03-05	155.0400	159.1500	153.0300	158.4900	+2.609%	6,449,181	-6.865%
2025-03-04	155.2700	157.2000	151.3500	154.4600	+0.547%	8,765,991	-4.435%
2025-03-03	158.9900	160.0800	152.5200	153.6200	-2.259%	9,118,275	-3.912%
2025-02-28	155.1000	157.3100	153.4000	157.1700	+1.768%	9,595,004	-6.083%
2025-02-27	162.3400	163.2500	154.1000	154.4400	-4.725%	8,273,576	-4.422%
2025-02-26	161.8300	164.1400	160.9300	162.1000	+0.546%	7,099,826	-8.939%
2025-02-25	161.6600	163.3300	159.4400	161.2200	+0.074%	8,019,467	-8.442%
2025-02-24	165.9100	166.5900	160.9900	161.1000	-2.617%	9,671,808	-8.374%
2025-02-21	174.9800	175.4300	165.2100	165.4300	-4.761%	12,077,010	-10.772%
2025-02-20	176.0000	176.3900	172.9000	173.7000	-0.867%	6,241,668	-15.020%
2025-02-19	173.9850	176.5000	173.3500	175.2200	+0.910%	6,415,915	-15.757%
2025-02-18	173.2600	173.7200	171.2359	173.6400	+0.819%	6,249,218	-14.991%
2025-02-14	172.6000	172.8200	171.0400	172.2300	+0.046%	4,626,549	-14.295%
2025-02-13	170.1900	172.3600	169.4700	172.1500	+1.092%	6,002,967	-14.255%
2025-02-12	169.5500	170.9300	168.2400	170.2900	-0.988%	5,365,183	-13.318%
2025-02-11	169.6500	172.7000	169.1100	171.9900	+0.368%	5,008,958	-14.175%
2025-02-10	169.7300	171.8000	169.0000	171.3600	+2.024%	6,014,898	-13.860%

document.getElementById("f1JldK").onerror = function(){this.style.display='none';}; .dark-mode .h3vNbT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3vNbT{ color: #333333; background-color: white; border: 2px solid #333333; }QCOMQualcomm Incstock NASDAQ

QCOM
Qualcomm Inc
stock NASDAQ