Dark

QRVO
Qorvo, Inc.
stock NASDAQ

Market Open

Jul 30, 2025 3:07:53 PM EDT

85.62USD+1.122%(+0.95)4,049,434

86.49Bid 86.65Ask 0.16Spread

Pre-market

Jul 30, 2025 9:28:30 AM EDT

91.55USD+8.126%(+6.88)87,862

After-hours

Jul 29, 2025 4:58:30 PM EDT

91.70USD+8.444%(+7.14)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	89.4100	89.4100	81.7500	85.6200	+1.122%	4,049,434	0.000%
2025-07-29	84.9700	85.5400	83.8200	84.6700	+0.415%	4,167,589	+1.122%
2025-07-28	86.1300	86.2900	84.1450	84.3200	-1.126%	2,483,571	+1.542%
2025-07-25	86.0000	86.0900	84.7500	85.2800	-1.056%	1,868,456	+0.399%
2025-07-24	87.7000	87.8600	85.9242	86.1900	-2.643%	1,346,969	-0.661%
2025-07-23	88.6700	88.9400	86.6100	88.5300	+0.831%	1,127,381	-3.287%
2025-07-22	88.0400	88.8400	86.8000	87.8000	-0.148%	1,527,466	-2.483%
2025-07-21	89.1800	90.6600	87.8800	87.9300	-0.723%	1,243,609	-2.627%
2025-07-18	88.8200	89.3100	87.7600	88.5700	-0.068%	1,021,003	-3.331%
2025-07-17	88.0000	89.1700	87.5853	88.6300	+0.716%	1,214,296	-3.396%
2025-07-16	87.0000	88.3500	86.1900	88.0000	+1.115%	1,445,352	-2.705%
2025-07-15	88.7400	89.1900	86.8900	87.0300	-0.514%	1,291,465	-1.620%
2025-07-14	87.5500	88.1400	86.1400	87.4800	-0.850%	1,259,077	-2.126%
2025-07-11	89.0800	89.4562	87.8900	88.2300	-2.314%	1,484,452	-2.958%
2025-07-10	89.2200	91.2900	89.0600	90.3200	+0.490%	1,068,393	-5.204%
2025-07-09	88.2100	90.1000	87.6900	89.8800	+2.102%	2,213,185	-4.740%
2025-07-08	87.8900	89.6200	86.7600	88.0300	+1.137%	2,619,669	-2.738%
2025-07-07	87.4900	89.9100	86.3644	87.0400	-1.960%	2,309,127	-1.631%
2025-07-03	88.6200	89.5800	87.7800	88.7800	+0.566%	1,361,276	-3.559%
2025-07-02	86.2100	88.3300	85.3600	88.2800	+2.556%	1,485,776	-3.013%
2025-07-01	84.3100	87.4500	84.2500	86.0800	+1.378%	1,778,898	-0.534%
2025-06-30	83.8100	85.2100	82.7500	84.9100	+1.264%	1,771,498	+0.836%
2025-06-27	82.7450	84.5600	82.4100	83.8500	+1.036%	2,836,374	+2.111%
2025-06-26	82.8800	83.5100	82.4300	82.9900	+0.302%	2,009,231	+3.169%
2025-06-25	82.5800	82.7800	81.5500	82.7400	+1.409%	914,249	+3.481%
2025-06-24	81.4300	82.7800	81.3250	81.5900	+0.828%	1,814,478	+4.939%
2025-06-23	79.9000	81.7000	79.3200	80.9200	+1.264%	1,130,028	+5.808%
2025-06-20	80.5300	81.3100	78.3200	79.9100	-0.486%	5,448,071	+7.146%
2025-06-18	80.4000	81.3700	79.8600	80.3000	+0.150%	846,899	+6.625%
2025-06-17	80.3200	81.5000	80.0000	80.1800	-0.694%	1,262,823	+6.785%
2025-06-16	80.4600	81.1300	79.5200	80.7400	+1.662%	1,830,354	+6.044%
2025-06-13	79.9900	81.0600	79.3300	79.4200	-2.862%	1,492,274	+7.807%
2025-06-12	81.8100	82.2850	81.4200	81.7600	-1.053%	1,275,038	+4.721%
2025-06-11	83.7000	83.8900	81.9825	82.6300	-0.458%	1,221,490	+3.619%
2025-06-10	81.8200	83.3100	81.4000	83.0100	+2.368%	1,867,568	+3.144%
2025-06-09	79.6700	82.3100	79.6700	81.0900	+3.194%	1,723,410	+5.586%
2025-06-06	79.5750	79.8200	78.4900	78.5800	+0.589%	1,015,999	+8.959%
2025-06-05	79.8800	80.6400	77.5200	78.1200	-1.401%	2,085,471	+9.601%
2025-06-04	79.2100	80.4100	78.9800	79.2300	-0.038%	2,400,323	+8.065%
2025-06-03	76.0000	79.4550	75.2700	79.2600	+3.784%	3,270,943	+8.024%
2025-06-02	75.6000	76.8600	74.7700	76.3700	+0.460%	2,020,116	+12.112%
2025-05-30	75.6300	76.3100	74.0300	76.0200	-0.510%	2,665,675	+12.628%
2025-05-29	77.4600	77.4700	75.6200	76.4100	+0.659%	1,316,376	+12.053%
2025-05-28	77.2500	77.5824	75.8000	75.9100	-1.352%	1,505,986	+12.791%
2025-05-27	76.2000	77.7500	75.0700	76.9500	+3.150%	2,314,684	+11.267%
2025-05-23	73.4500	75.5900	73.0000	74.6000	-1.971%	2,134,256	+14.772%
2025-05-22	76.7500	77.2375	75.7339	76.1000	-0.536%	1,014,178	+12.510%
2025-05-21	78.0000	78.8000	76.0900	76.5100	-3.054%	1,609,910	+11.907%
2025-05-20	77.7300	79.1250	77.7300	78.9200	+0.127%	1,560,659	+8.490%
2025-05-19	77.8400	79.0200	77.8400	78.8200	-1.030%	974,784	+8.627%
2025-05-16	78.4900	79.8100	77.8600	79.6400	+1.556%	1,290,182	+7.509%
2025-05-15	78.5000	78.9600	77.5200	78.4200	-1.284%	1,469,050	+9.181%
2025-05-14	78.3900	79.4800	77.9400	79.4400	+1.094%	1,828,784	+7.779%
2025-05-13	78.3700	80.1000	78.0750	78.5800	+0.204%	2,410,156	+8.959%
2025-05-12	78.2600	79.2600	76.7100	78.4200	+7.146%	3,319,444	+9.181%
2025-05-09	72.9300	73.7300	71.7300	73.1900	+1.133%	1,374,898	+16.983%
2025-05-08	71.6400	74.2100	71.6400	72.3700	+1.501%	2,645,998	+18.309%
2025-05-07	70.5100	71.6300	69.3100	71.3000	+1.408%	1,805,440	+20.084%
2025-05-06	70.0200	70.4500	69.0300	70.3100	-0.580%	2,300,087	+21.775%
2025-05-05	69.9500	71.5000	69.5100	70.7200	-0.254%	2,058,428	+21.069%
2025-05-02	71.7400	72.6900	70.5900	70.9000	+1.561%	1,955,708	+20.762%
2025-05-01	71.9200	72.1250	69.4200	69.8100	-2.595%	2,956,683	+22.647%
2025-04-30	67.9500	71.8400	67.0887	71.6700	+14.397%	6,059,660	+19.464%
2025-04-29	63.0600	63.7900	62.3400	62.6500	-1.803%	3,292,689	+36.664%
2025-04-28	63.5100	64.7100	62.5500	63.8000	+0.031%	2,218,863	+34.201%
2025-04-25	62.5400	64.3700	62.2900	63.7800	+0.425%	989,192	+34.243%
2025-04-24	61.7350	63.7100	60.9200	63.5100	+6.009%	1,894,352	+34.813%
2025-04-23	62.0000	62.7200	59.5800	59.9100	+1.336%	2,073,065	+42.914%
2025-04-22	58.2300	60.1100	58.2300	59.1200	+1.581%	2,254,652	+44.824%
2025-04-21	56.0600	58.3300	56.0001	58.2000	+0.989%	1,899,088	+47.113%
2025-04-17	57.4100	58.0200	56.2000	57.6300	+1.426%	1,332,007	+48.568%
2025-04-16	56.0500	57.6500	54.4900	56.8200	-1.713%	3,235,059	+50.686%
2025-04-15	58.8800	59.5300	57.6500	57.8100	-1.901%	2,985,817	+48.106%
2025-04-14	58.4050	59.8600	57.6000	58.9300	+4.727%	2,345,418	+45.291%
2025-04-11	54.0600	56.6350	52.6200	56.2700	+2.086%	2,075,928	+52.159%
2025-04-10	59.0600	59.5500	53.1000	55.1200	-11.254%	2,973,841	+55.334%
2025-04-09	51.3600	62.5600	50.3300	62.1100	+22.240%	6,423,910	+37.852%
2025-04-08	58.6300	58.7299	49.4600	50.8100	-9.895%	6,468,744	+68.510%
2025-04-07	55.1200	61.1200	53.1800	56.3900	+0.071%	5,924,813	+51.835%
2025-04-04	58.1700	58.7500	53.9000	56.3500	-7.759%	4,493,670	+51.943%
2025-04-03	68.6800	69.5400	60.8850	61.0900	-15.900%	3,453,351	+40.154%
2025-04-02	71.2600	73.6500	70.9900	72.6400	+0.568%	913,604	+17.869%
2025-04-01	72.1000	72.6800	70.7200	72.2300	-0.249%	1,130,239	+18.538%
2025-03-31	70.1900	72.7000	69.7010	72.4100	+1.273%	1,634,112	+18.243%
2025-03-28	73.3100	73.9300	71.1000	71.5000	-2.972%	2,241,767	+19.748%
2025-03-27	74.0500	74.5400	72.8700	73.6900	-1.747%	1,353,509	+16.189%
2025-03-26	75.3500	76.0800	74.1400	75.0000	-0.833%	1,555,661	+14.160%
2025-03-25	72.5200	75.8600	72.4400	75.6300	+3.731%	2,604,025	+13.209%
2025-03-24	73.6100	74.5400	72.4600	72.9100	+1.546%	1,796,932	+17.432%
2025-03-21	71.5600	73.3800	70.7800	71.8000	-0.774%	11,546,190	+19.248%
2025-03-20	71.5600	73.0400	71.0400	72.3600	+0.249%	1,589,972	+18.325%
2025-03-19	72.5300	73.2600	71.5000	72.1800	+0.222%	1,463,520	+18.620%
2025-03-18	72.4800	72.7900	71.7600	72.0200	-1.369%	1,444,805	+18.884%
2025-03-17	71.4400	73.7200	71.4400	73.0200	+2.283%	1,324,990	+17.256%
2025-03-14	69.9800	71.7000	69.7400	71.3900	+3.284%	1,546,303	+19.933%
2025-03-13	69.3200	70.0600	67.3400	69.1200	-0.289%	1,912,826	+23.872%
2025-03-12	71.4900	72.3300	69.1500	69.3200	-2.449%	2,066,600	+23.514%
2025-03-11	74.1500	74.3387	69.8856	71.0600	-4.077%	2,357,977	+20.490%
2025-03-10	75.0600	76.2100	73.0350	74.0800	-3.542%	2,516,560	+15.578%
2025-03-07	71.7600	76.9800	71.5800	76.8000	+7.865%	2,968,088	+11.484%
2025-03-06	69.7000	71.9100	69.5800	71.2000	+0.084%	2,145,728	+20.253%
2025-03-05	69.6400	71.5000	69.2500	71.1400	+2.700%	1,825,351	+20.354%
2025-03-04	69.0100	70.9200	68.1400	69.2700	-0.503%	2,221,474	+23.603%
2025-03-03	74.0100	74.0100	69.3000	69.6200	-4.223%	2,729,023	+22.982%
2025-02-28	70.3900	72.8600	69.9100	72.6900	+2.438%	6,806,365	+17.788%
2025-02-27	74.7200	75.0500	70.9000	70.9600	-4.803%	2,096,061	+20.660%
2025-02-26	75.5500	76.5400	74.2500	74.5400	-0.772%	1,507,956	+14.865%
2025-02-25	75.1200	76.8800	74.7500	75.1200	-0.199%	1,936,339	+13.978%
2025-02-24	76.1900	76.6500	74.7000	75.2700	-1.052%	1,623,628	+13.750%
2025-02-21	77.4400	77.8532	75.2350	76.0700	-1.336%	1,827,319	+12.554%
2025-02-20	79.0000	79.9249	76.8800	77.1000	-2.269%	1,598,350	+11.051%
2025-02-19	77.8200	80.1700	77.2200	78.8900	+1.193%	1,956,027	+8.531%
2025-02-18	76.5650	78.4500	76.4900	77.9600	+2.363%	1,657,460	+9.826%
2025-02-14	77.6200	78.4200	76.0400	76.1600	-1.716%	1,430,194	+12.421%
2025-02-13	77.0550	78.1400	76.2650	77.4900	+0.623%	1,429,639	+10.492%
2025-02-12	75.4300	77.4450	75.2700	77.0100	+0.457%	1,391,344	+11.180%
2025-02-11	76.3450	77.5750	76.2200	76.6600	-0.777%	1,133,861	+11.688%
2025-02-10	77.7000	77.7000	76.1100	77.2600	+0.299%	1,584,413	+10.821%
2025-02-07	78.8900	79.0200	76.3300	77.0300	-2.358%	2,316,614	+11.151%
2025-02-06	78.7500	80.9200	76.5825	78.8900	-4.480%	3,387,800	+8.531%
2025-02-05	81.7000	82.9600	81.0600	82.5900	+0.855%	1,959,661	+3.669%
2025-02-04	81.4200	83.2900	81.4200	81.8900	+0.282%	1,477,423	+4.555%
2025-02-03	81.7800	83.8550	80.6400	81.6600	-1.591%	2,153,979	+4.849%
2025-01-31	84.5000	85.0400	82.0300	82.9800	-0.884%	2,364,479	+3.181%
2025-01-30	86.0000	86.2600	82.6189	83.7200	-2.685%	3,126,797	+2.269%
2025-01-29	84.2100	88.4100	82.5100	86.0300	+0.291%	5,990,647	-0.477%
2025-01-28	88.3000	89.1800	85.2900	85.7800	-2.111%	5,672,691	-0.187%
2025-01-27	90.1600	91.0300	87.0000	87.6300	-1.473%	4,279,628	-2.294%
2025-01-24	90.5800	91.3328	88.4500	88.9400	-1.800%	3,309,611	-3.733%
2025-01-23	86.8200	90.9200	86.7550	90.5700	+3.996%	3,600,428	-5.465%
2025-01-22	87.8600	89.0699	86.7200	87.0900	-0.559%	2,265,132	-1.688%
2025-01-21	87.3900	89.1300	85.5300	87.5800	+4.002%	4,966,595	-2.238%
2025-01-17	78.0000	84.4800	77.2100	84.2100	+14.431%	9,991,574	+1.674%
2025-01-16	74.5100	74.7300	73.3300	73.5900	-0.769%	1,644,656	+16.347%
2025-01-15	73.8100	75.0450	73.6100	74.1600	+1.840%	1,471,548	+15.453%
2025-01-14	72.4000	73.0250	71.7500	72.8200	+1.265%	3,834,819	+17.578%
2025-01-13	71.6900	72.2150	70.3500	71.9100	+0.307%	2,807,679	+19.065%
2025-01-10	72.6500	72.9100	71.2700	71.6900	-1.902%	5,190,163	+19.431%
2025-01-08	73.1300	73.3300	71.8300	73.0800	-0.747%	2,798,512	+17.159%
2025-01-07	72.6800	74.2000	72.3600	73.6300	+2.065%	2,548,318	+16.284%
2025-01-06	71.1000	72.8700	71.0700	72.1400	+2.138%	2,625,476	+18.686%
2025-01-03	69.9000	71.1000	69.3000	70.6300	+1.247%	3,669,004	+21.223%
2025-01-02	70.7200	70.9800	69.2000	69.7600	-0.243%	1,839,757	+22.735%
2024-12-31	70.0000	70.3900	69.2100	69.9300	+0.287%	2,653,821	+22.437%
2024-12-30	70.5800	70.5800	69.0900	69.7300	-2.366%	2,316,974	+22.788%
2024-12-27	71.7900	71.8000	70.6900	71.4200	-0.293%	1,822,655	+19.882%
2024-12-26	71.0000	72.2500	70.4200	71.6300	+0.182%	1,833,922	+19.531%
2024-12-24	71.7800	72.2046	70.8100	71.5000	-0.056%	972,526	+19.748%
2024-12-23	70.8200	72.9800	70.7401	71.5400	+0.974%	4,341,712	+19.681%
2024-12-20	68.9100	71.3200	68.1800	70.8500	+2.980%	21,806,244	+20.847%
2024-12-19	68.6900	69.7300	68.4000	68.8000	+0.438%	4,074,287	+24.448%
2024-12-18	71.0500	71.3200	68.0950	68.5000	-3.453%	3,646,726	+24.993%
2024-12-17	70.2700	71.3200	69.8200	70.9500	+0.925%	2,808,064	+20.677%
2024-12-16	69.4800	70.8890	68.5100	70.3000	+1.020%	2,568,557	+21.792%
2024-12-13	70.1500	70.2500	68.1400	69.5900	-0.072%	2,613,653	+23.035%
2024-12-12	68.3200	69.9200	67.7100	69.6400	+0.840%	1,866,762	+22.947%
2024-12-11	69.0000	69.7200	68.6950	69.0600	+0.671%	1,579,384	+23.979%
2024-12-10	70.2600	70.2600	68.3201	68.6000	-1.309%	1,695,086	+24.810%
2024-12-09	67.8500	70.8400	67.2962	69.5100	+1.727%	2,307,798	+23.177%
2024-12-06	69.1900	69.5800	64.5400	68.3300	-0.524%	4,495,892	+25.304%
2024-12-05	70.1500	70.5700	68.4500	68.6900	-1.983%	1,335,415	+24.647%
2024-12-04	71.7700	71.7700	69.8800	70.0800	-0.497%	1,616,449	+22.175%
2024-12-03	70.2200	70.7100	69.8800	70.4300	-0.523%	1,508,866	+21.568%
2024-12-02	69.3200	71.5500	69.2500	70.8000	+2.534%	1,907,166	+20.932%
2024-11-29	68.5300	70.1200	68.5000	69.0500	+0.950%	986,023	+23.997%
2024-11-27	68.1700	69.0000	67.7850	68.4000	+0.367%	1,240,567	+25.175%
2024-11-26	69.9500	69.9500	67.5804	68.1500	-2.238%	2,334,321	+25.635%
2024-11-25	70.1100	70.7800	69.3562	69.7100	+0.664%	2,105,208	+22.823%
2024-11-22	68.0000	69.4600	67.9400	69.2500	+2.033%	1,864,951	+23.639%
2024-11-21	66.0500	67.9300	65.2800	67.8700	+3.366%	3,617,640	+26.153%
2024-11-20	65.7600	67.2950	64.9800	65.6600	-0.935%	2,042,807	+30.399%
2024-11-19	65.7200	66.6000	65.7200	66.2800	-0.060%	1,330,454	+29.179%
2024-11-18	65.8600	66.9200	65.6200	66.3200	+1.082%	1,603,073	+29.101%
2024-11-15	65.6300	66.5800	65.5001	65.6100	-1.041%	1,810,240	+30.498%
2024-11-14	66.1000	66.7900	65.6600	66.3000	+1.067%	1,760,823	+29.140%
2024-11-13	66.4550	67.0200	65.3500	65.6000	-2.483%	1,951,385	+30.518%
2024-11-12	67.8000	68.8500	67.1600	67.2700	-2.138%	1,717,479	+27.278%
2024-11-11	70.2000	70.2000	67.9400	68.7400	-2.289%	2,522,877	+24.556%
2024-11-08	71.7500	71.9700	70.1900	70.3500	-2.373%	1,527,306	+21.706%
2024-11-07	73.0500	73.5000	71.8000	72.0600	-1.098%	2,170,440	+18.818%
2024-11-06	72.3800	73.7900	72.1215	72.8600	+1.476%	1,590,038	+17.513%
2024-11-05	70.9300	72.4100	70.8950	71.8000	+0.602%	1,200,554	+19.248%
2024-11-04	71.4800	72.6000	71.0000	71.3700	-0.682%	1,683,980	+19.966%
2024-11-01	71.2500	73.0800	71.2500	71.8600	+0.842%	2,060,627	+19.148%
2024-10-31	73.2000	74.4500	70.3850	71.2600	-2.437%	4,314,652	+20.152%
2024-10-30	78.0100	78.0100	71.3100	73.0400	-27.309%	10,400,062	+17.223%
2024-10-29	99.7900	100.9200	99.1350	100.4800	+0.219%	2,607,753	-14.789%
2024-10-28	99.1500	101.1100	98.8750	100.2600	+1.262%	1,297,028	-14.602%
2024-10-25	99.7200	100.7000	98.8800	99.0100	-0.522%	1,313,906	-13.524%
2024-10-24	100.9600	101.2650	98.9100	99.5300	-0.708%	1,001,467	-13.976%
2024-10-23	100.8200	101.7600	98.4500	100.2400	-0.556%	1,316,718	-14.585%
2024-10-22	101.2100	101.4800	99.7000	100.8000	-1.370%	1,076,318	-15.060%
2024-10-21	103.4900	103.7500	101.3400	102.2000	-2.201%	785,961	-16.223%
2024-10-18	105.3900	105.3900	103.5100	104.5000	+0.211%	744,517	-18.067%
2024-10-17	105.9000	106.2500	104.2400	104.2800	+0.269%	1,163,537	-17.894%
2024-10-16	105.8300	105.9500	103.6060	104.0000	+0.405%	817,935	-17.673%
2024-10-15	105.0000	107.3300	102.9500	103.5800	-0.956%	2,232,574	-17.339%
2024-10-14	102.5000	104.7600	101.5900	104.5800	+2.701%	1,226,264	-18.130%
2024-10-11	99.7500	101.9250	99.7500	101.8300	+0.325%	914,361	-15.919%
2024-10-10	100.3900	101.6800	99.2600	101.5000	-0.646%	835,163	-15.645%
2024-10-09	100.1400	102.2200	100.0400	102.1600	+1.743%	756,110	-16.190%
2024-10-08	100.6200	101.1600	99.0500	100.4100	+0.050%	947,981	-14.730%
2024-10-07	101.1000	101.4500	99.4800	100.3600	-1.608%	828,861	-14.687%
2024-10-04	103.3700	103.8400	101.0400	102.0000	+0.315%	973,358	-16.059%
2024-10-03	101.8000	102.5900	100.1900	101.6800	-0.460%	1,191,089	-15.795%
2024-10-02	100.8300	103.0700	100.3100	102.1500	+2.375%	943,016	-16.182%
2024-10-01	101.5500	102.3700	99.2600	99.7800	-3.408%	1,873,623	-14.191%
2024-09-30	102.5300	103.9950	101.6700	103.3000	-0.290%	1,155,850	-17.115%
2024-09-27	105.5300	105.5350	103.0600	103.6000	-1.296%	1,106,636	-17.355%
2024-09-26	106.2700	106.2700	101.5000	104.9600	+2.410%	2,406,520	-18.426%
2024-09-25	102.3800	103.0150	101.1100	102.4900	-0.466%	1,040,011	-16.460%
2024-09-24	103.7100	105.0000	102.7050	102.9700	+0.773%	1,108,116	-16.850%
2024-09-23	102.8700	102.8700	101.1600	102.1800	-0.078%	776,026	-16.207%
2024-09-20	101.9100	102.8100	100.5400	102.2600	-0.882%	2,443,288	-16.272%
2024-09-19	102.6900	104.3500	101.5500	103.1700	+3.377%	1,514,780	-17.011%
2024-09-18	100.5000	101.7400	99.4000	99.8000	-0.200%	1,746,075	-14.208%
2024-09-17	102.0700	102.2950	99.3000	100.0000	-0.458%	1,485,746	-14.380%
2024-09-16	104.7000	105.0000	98.7201	100.4600	-6.679%	2,761,620	-14.772%
2024-09-13	106.5900	108.4410	106.1500	107.6500	+1.932%	905,586	-20.464%
2024-09-12	106.4100	106.4100	104.0800	105.6100	-1.456%	817,911	-18.928%
2024-09-11	104.8500	107.3700	102.4300	107.1700	+2.516%	1,408,323	-20.108%
2024-09-10	104.8000	104.8000	102.4300	104.5400	-0.693%	1,049,082	-18.098%
2024-09-09	105.7700	107.1590	104.5950	105.2700	+0.882%	1,150,983	-18.666%
2024-09-06	107.6700	108.2000	103.4675	104.3500	-3.451%	1,656,320	-17.949%
2024-09-05	107.5800	109.7800	106.9900	108.0800	-0.707%	909,133	-20.781%
2024-09-04	107.6400	110.7250	107.1000	108.8500	+0.684%	943,241	-21.341%
2024-09-03	113.8400	113.8800	107.3200	108.1100	-6.713%	1,707,812	-20.803%
2024-08-30	116.2700	116.7700	114.0300	115.8900	+1.774%	1,632,474	-26.120%
2024-08-29	112.6400	117.9000	112.6400	113.8700	+1.434%	1,296,347	-24.809%
2024-08-28	113.0200	113.9200	110.7210	112.2600	-1.240%	807,541	-23.731%
2024-08-27	112.0200	114.3350	111.3600	113.6700	+1.139%	851,037	-24.677%
2024-08-26	115.2000	115.2463	111.5900	112.3900	-2.709%	967,779	-23.819%
2024-08-23	112.0800	115.9500	111.3100	115.5200	+4.609%	1,266,340	-25.883%
2024-08-22	113.2100	113.5600	109.4700	110.4300	-2.205%	977,837	-22.467%
2024-08-21	111.8000	113.4900	111.5900	112.9200	+1.519%	692,554	-24.176%
2024-08-20	112.5100	113.0000	110.6900	111.2300	-0.988%	905,089	-23.024%
2024-08-19	110.6600	112.4300	109.6900	112.3400	+1.043%	1,172,663	-23.785%
2024-08-16	111.0000	112.5200	110.7000	111.1800	-1.068%	900,454	-22.990%
2024-08-15	109.7300	113.0000	109.6400	112.3800	+3.557%	1,544,161	-23.812%
2024-08-14	111.0800	111.5500	108.1000	108.5200	-2.243%	984,303	-21.102%
2024-08-13	108.0900	111.1000	107.5300	111.0100	+3.477%	1,291,943	-22.872%
2024-08-12	106.7200	109.0200	106.2250	107.2800	+1.017%	959,554	-20.190%
2024-08-09	104.9400	107.3600	104.8900	106.2000	-0.822%	848,169	-19.379%
2024-08-08	103.7700	107.8800	101.6400	107.0800	+6.441%	1,643,007	-20.041%
2024-08-07	105.9900	106.8300	100.0300	100.6000	-2.349%	1,273,346	-14.891%
2024-08-06	104.9400	106.4650	102.9200	103.0200	-1.520%	1,293,536	-16.890%
2024-08-05	103.5800	106.9100	102.1300	104.6100	-3.076%	1,881,159	-18.153%
2024-08-02	108.5500	110.5400	107.2600	107.9300	-2.458%	2,377,695	-20.671%
2024-08-01	118.0400	119.0834	109.2100	110.6500	-7.638%	2,660,744	-22.621%
2024-07-31	121.5000	121.9400	111.7900	119.8000	+0.285%	3,814,009	-28.531%
2024-07-30	122.6600	123.4100	118.6400	119.4600	-2.458%	2,770,896	-28.327%
2024-07-29	122.6200	124.8700	122.3100	122.4700	+0.377%	1,182,386	-30.089%
2024-07-26	121.6200	123.6600	120.3750	122.0100	+2.815%	1,091,531	-29.825%
2024-07-25	119.7100	122.7900	118.2100	118.6700	-1.141%	1,642,969	-27.850%
2024-07-24	124.2600	125.2400	119.8450	120.0400	-4.075%	1,673,994	-28.674%
2024-07-23	124.3100	125.3000	123.9800	125.1400	-0.279%	860,597	-31.581%
2024-07-22	124.8800	125.8800	122.7600	125.4900	+3.030%	1,132,616	-31.771%
2024-07-19	124.3600	124.3900	121.1200	121.8000	-2.239%	1,172,464	-29.704%
2024-07-18	125.5300	127.1900	123.1900	124.5900	+0.809%	1,029,375	-31.279%
2024-07-17	126.0000	128.9700	123.4300	123.5900	-4.350%	2,139,448	-30.723%
2024-07-16	126.8300	130.9900	126.5100	129.2100	+2.288%	1,389,134	-33.736%
2024-07-15	123.9800	127.5000	123.6700	126.3200	+2.866%	1,091,274	-32.220%
2024-07-12	122.8200	125.3000	122.0800	122.8000	+0.237%	1,152,095	-30.277%
2024-07-11	125.7200	125.7400	122.3400	122.5100	-1.953%	1,053,781	-30.112%
2024-07-10	120.6900	125.2100	120.2950	124.9500	+4.395%	1,228,643	-31.477%
2024-07-09	120.5500	120.7800	118.0150	119.6900	-0.935%	867,267	-28.465%
2024-07-08	118.7500	121.8800	118.7500	120.8200	+1.743%	939,383	-29.134%
2024-07-05	118.1300	119.3300	116.1350	118.7500	+1.383%	900,777	-27.899%
2024-07-03	119.1300	119.4500	116.5450	117.1300	-1.489%	1,073,324	-26.902%
2024-07-02	117.6700	119.4800	117.0000	118.9000	+0.925%	1,063,560	-27.990%
2024-07-01	116.9400	118.0500	115.3900	117.8100	+1.525%	1,029,053	-27.324%
2024-06-28	113.5000	116.4400	113.3500	116.0400	+3.248%	1,992,616	-26.215%
2024-06-27	113.8300	114.2200	111.0000	112.3900	-1.274%	1,045,288	-23.819%
2024-06-26	115.0900	116.1099	112.3150	113.8400	-1.377%	1,139,821	-24.789%
2024-06-25	114.2000	115.6050	112.9000	115.4300	+1.674%	1,403,139	-25.825%
2024-06-24	112.1800	115.5100	112.1800	113.5300	+0.009%	1,277,282	-24.584%
2024-06-21	112.5600	113.8800	110.6300	113.5200	+0.540%	3,624,480	-24.577%
2024-06-20	114.7100	115.2600	112.4100	112.9100	-1.569%	1,545,786	-24.170%
2024-06-18	114.0100	115.8000	113.5900	114.7100	+0.447%	1,091,652	-25.360%
2024-06-17	112.3600	114.9600	111.0600	114.2000	+1.620%	1,022,020	-25.026%
2024-06-14	112.3600	113.5700	111.1100	112.3800	-0.865%	1,399,428	-23.812%
2024-06-13	107.6500	113.7750	107.5600	113.3600	+4.268%	2,349,899	-24.471%
2024-06-12	106.0500	109.4300	105.5500	108.7200	+4.468%	2,731,436	-21.247%
2024-06-11	101.5600	104.1300	100.4200	104.0700	+1.671%	1,460,681	-17.728%
2024-06-10	98.8500	103.5000	98.8500	102.3600	+2.885%	2,210,056	-16.354%
2024-06-07	99.4500	100.2800	98.7950	99.4900	-0.490%	740,771	-13.941%
2024-06-06	98.9800	100.5600	98.2400	99.9800	+0.341%	1,170,540	-14.363%
2024-06-05	98.6500	99.7150	97.6700	99.6400	+1.986%	1,014,791	-14.071%
2024-06-04	97.8900	98.0900	96.7000	97.7000	-0.194%	1,081,328	-12.364%
2024-06-03	99.0000	99.0000	96.2400	97.8900	-0.508%	1,225,540	-12.534%
2024-05-31	97.2200	98.4400	95.1700	98.3900	+1.339%	1,219,596	-12.979%
2024-05-30	96.5700	97.3300	96.0000	97.0900	+0.841%	901,893	-11.814%
2024-05-29	96.0000	97.3300	96.0000	96.2800	-1.935%	1,087,872	-11.072%
2024-05-28	99.4100	99.4100	97.6900	98.1800	-0.112%	1,249,763	-12.793%
2024-05-24	97.8100	98.5900	97.2100	98.2900	+1.476%	987,226	-12.890%
2024-05-23	100.0000	100.0000	95.6800	96.8600	-2.702%	1,597,853	-11.604%
2024-05-22	99.0000	99.9700	98.2250	99.5500	+1.592%	1,153,877	-13.993%
2024-05-21	97.4700	98.4700	96.9700	97.9900	-0.699%	724,430	-12.624%
2024-05-20	98.6100	99.6200	98.3800	98.6800	+0.254%	847,608	-13.235%
2024-05-17	100.1400	100.3100	97.4200	98.4300	-1.085%	1,079,480	-13.014%
2024-05-16	99.3800	100.6800	98.9200	99.5100	-0.400%	1,137,079	-13.958%
2024-05-15	99.3100	99.9800	98.9100	99.9100	+0.868%	1,027,169	-14.303%
2024-05-14	98.9000	99.4900	98.4130	99.0500	+0.712%	914,657	-13.559%
2024-05-13	98.0000	99.3000	97.9200	98.3500	+0.676%	1,108,800	-12.944%
2024-05-10	97.6800	97.9100	96.6800	97.6900	+0.691%	803,699	-12.355%
2024-05-09	95.7100	97.4500	95.1100	97.0200	+1.041%	1,157,498	-11.750%
2024-05-08	95.5000	97.4650	94.8700	96.0200	-0.755%	1,394,389	-10.831%
2024-05-07	96.8400	97.6700	96.1100	96.7500	+0.561%	1,375,444	-11.504%
2024-05-06	96.3300	97.1550	95.3850	96.2100	+0.271%	2,049,015	-11.007%
2024-05-03	96.5200	97.3000	95.4100	95.9500	+0.293%	2,424,521	-10.766%
2024-05-02	101.9300	103.0000	94.3400	95.6700	-14.496%	5,929,214	-10.505%
2024-05-01	113.6400	116.2300	111.8100	111.8900	-4.237%	2,915,304	-23.478%
2024-04-30	118.5700	119.0450	116.7400	116.8400	-1.675%	1,269,817	-26.720%
2024-04-29	115.9900	118.9000	115.9900	118.8300	+1.782%	977,616	-27.947%
2024-04-26	114.7000	117.1000	114.6000	116.7500	+1.787%	891,222	-26.664%
2024-04-25	112.7200	115.5900	111.7300	114.7000	+2.274%	1,240,164	-25.353%
2024-04-24	111.0300	113.5300	110.6400	112.1500	+3.862%	1,542,952	-23.656%
2024-04-23	107.1900	108.8500	107.1450	107.9800	+0.803%	995,355	-20.708%
2024-04-22	105.6300	107.8000	104.9800	107.1200	+2.136%	1,189,294	-20.071%
2024-04-19	107.4300	107.7200	104.2700	104.8800	-2.745%	1,215,598	-18.364%
2024-04-18	109.0600	110.0550	107.7600	107.8400	-1.919%	1,474,735	-20.605%
2024-04-17	111.5100	111.6750	109.4700	109.9500	-1.080%	1,372,451	-22.128%
2024-04-16	110.2100	112.1100	110.2100	111.1500	+0.981%	947,615	-22.969%
2024-04-15	112.6400	112.9900	109.0500	110.0700	-1.158%	1,171,592	-22.213%
2024-04-12	113.4900	114.3900	110.9500	111.3600	-3.843%	1,222,673	-23.114%
2024-04-11	114.1700	116.3300	112.7100	115.8100	+2.143%	794,323	-26.069%
2024-04-10	113.8000	115.2700	112.5700	113.3800	-2.670%	926,622	-24.484%
2024-04-09	115.5100	116.6300	114.7300	116.4900	+1.774%	833,678	-26.500%
2024-04-08	114.5700	115.5200	113.3800	114.4600	-0.547%	640,022	-25.197%
2024-04-05	112.6700	115.1700	112.6700	115.0900	+1.850%	758,909	-25.606%
2024-04-04	116.0000	116.6400	112.5300	113.0000	-1.654%	1,294,519	-24.230%
2024-04-03	112.9000	115.5000	112.8500	114.9000	+0.967%	777,928	-25.483%
2024-04-02	113.0000	114.1500	112.2700	113.8000	-0.307%	862,564	-24.763%
2024-04-01	115.2100	116.6800	113.6300	114.1500	-0.592%	937,976	-24.993%
2024-03-28	114.9100	115.8000	114.1400	114.8300	+0.201%	1,142,337	-25.438%
2024-03-27	113.4800	114.7150	112.4100	114.6000	+1.740%	949,761	-25.288%
2024-03-26	113.4100	115.0000	112.5500	112.6400	-0.976%	893,188	-23.988%
2024-03-25	112.9300	114.2100	112.1750	113.7500	-0.551%	771,212	-24.730%
2024-03-22	114.7300	115.7600	114.2400	114.3800	-0.867%	539,369	-25.144%
2024-03-21	115.8300	117.8800	114.7600	115.3800	+1.638%	1,271,072	-25.793%
2024-03-20	110.7200	114.2200	110.3200	113.5200	+2.455%	1,069,845	-24.577%
2024-03-19	110.5400	111.1950	109.0800	110.8000	-0.431%	1,314,171	-22.726%
2024-03-18	112.8400	113.4800	110.9900	111.2800	-0.510%	1,320,487	-23.059%
2024-03-15	111.7700	113.1900	111.5800	111.8500	-1.523%	2,416,185	-23.451%
2024-03-14	115.6900	116.4400	112.4500	113.5800	-2.196%	1,685,652	-24.617%
2024-03-13	119.2100	120.1800	115.6800	116.1300	-3.362%	1,398,999	-26.272%
2024-03-12	118.4400	120.3850	116.6500	120.1700	+2.281%	1,009,997	-28.751%
2024-03-11	115.2200	117.5300	114.9500	117.4900	+1.223%	904,168	-27.126%
2024-03-08	119.0100	119.7500	116.0500	116.0700	-2.290%	1,384,762	-26.234%
2024-03-07	116.9400	119.9600	116.8200	118.7900	+2.502%	1,137,968	-27.923%
2024-03-06	115.0000	118.7250	114.9700	115.8900	+2.295%	1,235,543	-26.120%
2024-03-05	119.2200	119.2200	112.2600	113.2900	-5.764%	1,406,878	-24.424%
2024-03-04	121.0000	121.6500	119.6200	120.2200	+0.502%	1,337,372	-28.781%
2024-03-01	115.0000	120.2550	114.9700	119.6200	+4.426%	1,803,999	-28.423%
2024-02-29	113.6500	114.7700	112.4000	114.5500	+2.231%	1,159,264	-25.255%
2024-02-28	112.7800	113.4300	111.8800	112.0500	-1.719%	624,345	-23.588%
2024-02-27	113.8800	114.7800	113.7300	114.0100	+0.432%	561,686	-24.901%
2024-02-26	113.7100	114.2500	113.4100	113.5200	+0.638%	592,386	-24.577%
2024-02-23	113.4200	113.9600	112.6800	112.8000	-0.573%	670,576	-24.096%
2024-02-22	113.6800	113.8600	112.0300	113.4500	+1.394%	1,010,286	-24.531%
2024-02-21	110.9300	111.9200	110.1850	111.8900	+0.027%	864,586	-23.478%
2024-02-20	111.0000	112.5500	110.9000	111.8600	-0.276%	1,086,132	-23.458%
2024-02-16	113.7300	114.2900	112.1100	112.1700	-1.502%	855,498	-23.669%
2024-02-15	114.0000	114.7500	113.3500	113.8800	+0.255%	1,222,884	-24.816%
2024-02-14	112.8000	113.9000	111.8100	113.5900	+1.683%	1,078,915	-24.624%
2024-02-13	110.3900	112.7500	110.0000	111.7100	-1.776%	1,332,091	-23.355%
2024-02-12	112.4100	114.7900	111.7600	113.7300	+1.255%	1,194,083	-24.716%
2024-02-09	112.8500	113.9200	112.2150	112.3200	-0.266%	1,133,036	-23.771%
2024-02-08	110.4800	113.7100	110.4800	112.6200	+1.597%	1,396,231	-23.974%
2024-02-07	109.9300	111.1000	107.9600	110.8500	+2.062%	1,609,281	-22.760%

document.getElementById("cF0JVR").onerror = function(){this.style.display='none';}; .dark-mode .PmyXDr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmyXDr{ color: #333333; background-color: white; border: 2px solid #333333; }QRVOQorvo, Inc.stock NASDAQ

QRVO
Qorvo, Inc.
stock NASDAQ