Dark

QRVO
Qorvo, Inc.
stock NASDAQ

At Close

Sep 11, 2026 3:59:53 PM EDT

116.69USD+3.858%(+4.33)2,192,998

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:27:30 AM EDT

112.49USD+0.116%(+0.13)2,683

After-hours

Sep 11, 2026 4:16:30 PM EDT

117.00USD+0.261%(+0.31)161

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	112.8350	120.5200	112.5950	116.6500	+3.818%	2,192,998	0.000%
2026-09-10	103.8800	114.2800	103.6100	112.3600	+6.765%	2,255,394	+3.818%
2026-09-09	103.8600	105.3900	103.0350	105.2400	+1.124%	981,347	+10.842%
2026-09-08	103.1800	104.5450	102.3500	104.0700	+1.196%	1,440,359	+12.088%
2026-09-04	101.0000	103.5500	100.4850	102.8400	+2.451%	718,294	+13.429%
2026-09-03	99.8000	101.5280	99.2550	100.3800	-0.248%	1,076,639	+16.208%
2026-09-02	96.4000	102.0400	96.1000	100.6300	+4.388%	1,262,514	+15.920%
2026-09-01	95.0300	96.8650	93.6700	96.4000	+0.333%	857,457	+21.006%
2026-08-31	94.7600	96.8300	93.9400	96.0800	+1.425%	1,928,899	+21.409%
2026-08-28	96.3300	96.4900	93.3800	94.7300	-1.508%	841,567	+23.139%
2026-08-27	95.1400	96.5000	94.8800	96.1800	+1.098%	631,572	+21.283%
2026-08-26	94.5400	95.2600	93.4450	95.1350	+0.843%	636,712	+22.615%
2026-08-25	95.5000	95.5300	91.8600	94.3400	-1.080%	772,009	+23.649%
2026-08-24	95.0900	95.6600	93.9100	95.3700	-0.199%	593,215	+22.313%
2026-08-21	96.3000	96.9500	94.8300	95.5600	-0.779%	572,394	+22.070%
2026-08-20	96.8600	98.2000	95.8400	96.3100	-0.516%	635,130	+21.119%
2026-08-19	95.8500	98.4000	95.8200	96.8100	+1.160%	778,280	+20.494%
2026-08-18	95.0000	96.4900	93.4600	95.7000	-0.354%	1,156,990	+21.891%
2026-08-17	97.5000	98.8200	95.9400	96.0400	-2.110%	1,331,015	+21.460%
2026-08-14	99.0650	99.0700	96.2505	98.1100	-0.335%	1,132,717	+18.897%
2026-08-13	97.9800	98.8700	97.7600	98.4400	+0.204%	762,650	+18.499%
2026-08-12	97.3300	98.5000	95.8050	98.2400	+1.614%	818,524	+18.740%
2026-08-11	97.3000	98.5900	96.0800	96.6800	-0.325%	885,149	+20.656%
2026-08-10	98.9700	99.0400	96.9000	96.9950	-2.104%	1,288,341	+20.264%
2026-08-07	95.8100	99.1500	95.5244	99.0800	+3.934%	1,000,621	+17.733%
2026-08-06	94.6500	96.4000	94.4200	95.3300	+0.084%	1,139,933	+22.364%
2026-08-05	95.2700	96.1000	94.0400	95.2500	+0.221%	1,459,676	+22.467%
2026-08-04	90.6200	95.5900	90.2300	95.0400	+6.202%	1,983,629	+22.738%
2026-08-03	89.3100	89.9000	88.3550	89.4900	-1.192%	1,500,998	+30.350%
2026-07-31	91.5900	91.5900	88.8900	90.5700	-0.187%	1,236,907	+28.795%
2026-07-30	90.5000	90.8200	88.2557	90.7400	+1.385%	1,016,549	+28.554%
2026-07-29	86.4050	92.3900	85.5120	89.5000	-2.463%	2,949,621	+30.335%
2026-07-28	89.7600	92.3400	89.0800	91.7600	+2.228%	1,904,646	+27.125%
2026-07-27	86.8300	90.0900	86.3600	89.7600	+3.757%	1,371,122	+29.958%
2026-07-24	86.0800	87.7500	86.0800	86.5100	-0.254%	1,116,464	+34.840%
2026-07-23	88.5400	89.3000	86.0900	86.7300	-3.073%	1,174,190	+34.498%
2026-07-22	88.1900	90.4100	88.1900	89.4800	+0.618%	755,690	+30.364%
2026-07-21	87.1700	89.6300	87.1700	88.9300	+3.745%	973,931	+31.171%
2026-07-20	86.0560	86.5900	85.2400	85.7200	+0.257%	802,914	+36.083%
2026-07-17	82.5400	85.8600	82.5050	85.5000	+2.395%	1,094,321	+36.433%
2026-07-16	82.2100	83.6000	81.5700	83.5000	+0.072%	1,215,345	+39.701%
2026-07-15	82.9200	83.9400	81.3900	83.4400	+1.127%	894,815	+39.801%
2026-07-14	85.3000	85.8000	82.3300	82.5100	-2.181%	911,486	+41.377%
2026-07-13	85.1300	85.9600	83.6600	84.3500	-1.701%	751,807	+38.293%
2026-07-10	85.0250	86.9100	84.5600	85.8100	+0.421%	783,315	+35.940%
2026-07-09	84.9200	86.5000	84.1700	85.4500	+1.884%	1,109,993	+36.513%
2026-07-08	84.7000	84.9400	82.8300	83.8700	-1.480%	1,298,297	+39.084%
2026-07-07	85.8000	87.2900	84.5750	85.1300	-2.295%	816,432	+37.026%
2026-07-06	87.9600	89.2400	86.9500	87.1300	-0.502%	937,895	+33.880%
2026-07-02	90.6100	92.7400	86.9700	87.5700	-3.642%	1,364,751	+33.208%
2026-07-01	92.8800	93.7600	90.5500	90.8800	-2.562%	1,272,473	+28.356%
2026-06-30	93.1100	95.0200	92.8800	93.2700	-0.289%	1,058,626	+25.067%
2026-06-29	93.9700	94.6050	91.3950	93.5400	-0.362%	798,345	+24.706%
2026-06-26	93.3800	94.6100	92.1700	93.8800	-1.562%	2,051,492	+24.254%
2026-06-25	98.5100	100.1700	94.0000	95.3700	-1.863%	1,347,614	+22.313%
2026-06-24	99.7600	99.8150	95.2500	97.1800	-2.430%	2,644,176	+20.035%
2026-06-23	98.4700	100.9000	97.7400	99.6000	-2.334%	1,605,970	+17.118%
2026-06-22	99.5300	104.6400	97.4600	101.9800	+3.617%	2,320,144	+14.385%
2026-06-18	96.4000	98.4500	93.6800	98.4200	+3.983%	2,487,426	+18.523%
2026-06-17	98.4700	98.4900	94.5400	94.6500	-1.978%	932,307	+23.244%
2026-06-16	100.4800	101.1100	96.2100	96.5600	-4.660%	1,016,223	+20.806%
2026-06-15	100.7700	101.6000	98.3300	101.2800	+2.728%	850,268	+15.176%
2026-06-12	96.9600	99.0800	95.9600	98.5900	+0.952%	710,208	+18.318%
2026-06-11	95.6800	97.9800	95.0600	97.6600	+2.800%	1,262,688	+19.445%
2026-06-10	97.6400	98.4400	94.9100	95.0000	-3.002%	1,429,646	+22.789%
2026-06-09	100.4300	101.9000	93.9100	97.9400	-1.952%	1,526,934	+19.104%
2026-06-08	100.8500	103.4050	98.6300	99.8900	+1.638%	1,863,628	+16.778%
2026-06-05	102.8200	102.8200	97.6100	98.2800	-5.473%	1,004,191	+18.691%
2026-06-04	103.0000	106.2200	102.8000	103.9700	-0.726%	893,396	+12.196%
2026-06-03	103.0100	106.2052	101.6600	104.7300	+1.937%	1,064,704	+11.382%
2026-06-02	101.9900	105.1600	100.6550	102.7400	+2.771%	2,016,783	+13.539%
2026-06-01	102.9000	102.9100	99.3450	99.9700	-3.467%	1,114,181	+16.685%
2026-05-29	107.9200	108.4200	103.0500	103.5600	-2.687%	1,805,727	+12.640%
2026-05-28	104.0700	107.1500	102.8600	106.4200	+2.416%	1,286,625	+9.613%
2026-05-27	108.5000	109.4899	102.8950	103.9100	-3.991%	1,354,146	+12.261%
2026-05-26	107.2600	109.0300	104.5100	108.2300	+1.691%	1,383,723	+7.780%
2026-05-22	98.7500	106.4600	98.2600	106.4300	+8.891%	1,497,257	+9.603%
2026-05-21	98.7900	98.7900	95.4200	97.7400	-1.048%	1,212,312	+19.347%
2026-05-20	95.1000	99.1100	94.5000	98.7750	+4.446%	1,227,930	+18.097%
2026-05-19	93.8500	96.5550	93.0401	94.5700	+0.382%	1,211,515	+23.348%
2026-05-18	92.8600	94.8000	91.9428	94.2100	+2.125%	1,337,088	+23.819%
2026-05-15	88.7800	93.2800	88.6065	92.2500	+1.979%	1,033,469	+26.450%
2026-05-14	91.6100	91.8300	90.1000	90.4600	-1.147%	725,094	+28.952%
2026-05-13	91.9400	92.1550	90.4700	91.5100	+1.984%	945,559	+27.472%
2026-05-12	93.3000	93.3000	88.3300	89.7300	-3.940%	884,865	+30.001%
2026-05-11	90.3000	93.5100	90.3000	93.4100	+3.181%	991,283	+24.880%
2026-05-08	90.7600	91.1400	89.4100	90.5300	+1.753%	1,091,951	+28.852%
2026-05-07	89.5900	91.2300	88.3300	88.9700	+0.034%	1,432,940	+31.112%
2026-05-06	93.4300	93.8500	86.3800	88.9400	-7.691%	2,429,334	+31.156%
2026-05-05	92.4000	96.6800	92.2700	96.3500	+4.128%	1,667,640	+21.069%
2026-05-04	93.1400	93.8000	92.1400	92.5300	-1.037%	923,124	+26.067%
2026-05-01	94.2000	94.2000	91.0600	93.5000	-0.764%	1,478,884	+24.759%
2026-04-30	87.5680	94.3100	86.9450	94.2200	+8.950%	1,769,760	+23.806%
2026-04-29	85.4700	87.2600	85.0000	86.4800	+1.897%	930,832	+34.887%
2026-04-28	85.7100	86.2981	84.7900	84.8700	-1.130%	675,616	+37.446%
2026-04-27	88.4100	88.4100	84.9400	85.8400	-2.232%	716,781	+35.892%
2026-04-24	85.8500	87.9800	85.5000	87.8000	+3.721%	1,495,522	+32.859%
2026-04-23	85.3100	85.5900	83.7500	84.6500	-0.388%	498,755	+37.803%
2026-04-22	85.4400	85.8000	84.3800	84.9800	+2.275%	1,013,400	+37.268%
2026-04-21	83.1000	84.2200	82.6650	83.0900	+0.581%	597,445	+40.390%
2026-04-20	79.7200	82.8000	79.7200	82.6100	+0.867%	661,313	+41.206%
2026-04-17	82.2400	83.1100	80.4600	81.9000	+0.220%	1,085,858	+42.430%
2026-04-16	81.1900	82.1400	80.9300	81.7200	+0.653%	728,922	+42.744%
2026-04-15	80.2500	81.4000	80.0800	81.1900	+0.720%	474,506	+43.675%
2026-04-14	79.6300	80.8400	79.4900	80.6100	+1.053%	1,000,584	+44.709%
2026-04-13	79.5400	79.8900	78.7000	79.7700	-0.050%	850,716	+46.233%
2026-04-10	79.8300	80.4500	79.3300	79.8100	-0.025%	780,303	+46.160%
2026-04-09	79.3700	80.1650	79.1100	79.8300	+0.327%	1,166,580	+46.123%
2026-04-08	79.9000	80.2500	78.8200	79.5700	+2.301%	1,211,650	+46.600%
2026-04-07	78.8700	79.2545	77.0350	77.7800	-2.077%	1,348,031	+49.974%
2026-04-06	78.5000	79.6500	78.5000	79.4300	+0.928%	794,000	+46.859%
2026-04-02	76.7900	78.8600	76.1750	78.7000	+2.115%	2,545,586	+48.221%
2026-04-01	77.4000	78.3700	76.6400	77.0700	-0.426%	1,470,150	+51.356%
2026-03-31	76.9900	77.8500	75.6800	77.4000	+1.815%	875,045	+50.711%
2026-03-30	77.4700	77.8200	75.4400	76.0200	-1.719%	580,794	+53.446%
2026-03-27	80.0600	80.0700	76.5100	77.3500	-4.044%	1,148,678	+50.808%
2026-03-26	79.5300	82.0000	79.1700	80.6100	-0.161%	910,648	+44.709%
2026-03-25	80.5900	81.2500	79.9200	80.7400	+1.381%	951,447	+44.476%
2026-03-24	78.5100	80.7100	78.4750	79.6400	+1.117%	1,386,061	+46.472%
2026-03-23	79.0500	79.8800	78.2400	78.7600	+0.768%	1,245,249	+48.108%
2026-03-20	78.3100	79.3800	77.3000	78.1600	+0.540%	3,641,428	+49.245%
2026-03-19	76.2800	78.2500	76.1200	77.7400	+0.791%	1,098,220	+50.051%
2026-03-18	77.4000	78.0000	76.7900	77.1300	-1.065%	1,246,831	+51.238%
2026-03-17	78.7700	79.4700	77.3600	77.9600	-0.447%	1,158,909	+49.628%
2026-03-16	78.3100	79.4600	78.2600	78.3100	+0.243%	1,073,842	+48.959%
2026-03-13	79.3000	80.2800	78.0000	78.1200	-0.825%	870,696	+49.322%
2026-03-12	77.7600	79.7200	77.6900	78.7700	+0.178%	830,369	+48.089%
2026-03-11	78.2000	79.7100	78.0500	78.6300	+0.588%	1,476,252	+48.353%
2026-03-10	77.5500	79.2300	76.8400	78.1700	+0.167%	1,709,492	+49.226%
2026-03-09	76.5500	78.2800	74.9200	78.0400	+0.515%	1,527,713	+49.475%
2026-03-06	78.5000	78.8000	77.2900	77.6400	-2.229%	957,399	+50.245%
2026-03-05	79.4600	80.4771	78.9750	79.4100	-0.063%	1,438,332	+46.896%
2026-03-04	81.2700	81.5600	79.3500	79.4600	-2.227%	1,251,612	+46.803%
2026-03-03	80.8200	81.5700	79.9300	81.2700	-0.793%	1,610,067	+43.534%
2026-03-02	81.1700	82.6300	80.9000	81.9200	-1.182%	1,368,579	+42.395%
2026-02-27	81.9100	82.9300	80.8500	82.9000	+0.534%	1,451,474	+40.712%
2026-02-26	82.6600	83.7300	81.3800	82.4600	+0.121%	1,860,841	+41.463%
2026-02-25	83.9600	84.0099	82.0300	82.3600	-0.986%	1,193,699	+41.634%
2026-02-24	83.0700	84.7000	82.9450	83.1800	+0.873%	1,362,939	+40.238%
2026-02-23	82.2400	82.7321	81.1850	82.4600	+0.268%	980,263	+41.463%
2026-02-20	80.5800	82.8550	80.4600	82.2400	+1.144%	1,084,619	+41.841%
2026-02-19	83.4400	84.2700	81.2700	81.3100	-3.271%	942,955	+43.463%
2026-02-18	84.5400	84.8000	83.0100	84.0600	-0.273%	1,311,791	+38.770%
2026-02-17	83.0600	85.0300	83.0600	84.2900	-0.178%	1,005,672	+38.391%
2026-02-13	82.7600	84.5300	81.7200	84.4400	+1.858%	1,045,614	+38.145%
2026-02-12	85.5600	85.9400	82.5100	82.9000	-3.402%	891,664	+40.712%
2026-02-11	84.9000	86.1500	84.5500	85.8200	+1.791%	850,414	+35.924%
2026-02-10	83.2700	85.5000	83.1000	84.3100	+1.383%	852,581	+38.358%
2026-02-09	83.0500	84.3000	83.0500	83.1600	-0.669%	1,242,620	+40.272%
2026-02-06	83.0400	84.2200	82.7701	83.7200	+1.209%	1,630,986	+39.333%
2026-02-05	79.8000	83.2700	79.8000	82.7200	+2.187%	2,057,773	+41.018%
2026-02-04	80.3800	83.3200	79.1800	80.9500	+2.728%	2,362,730	+44.101%
2026-02-03	79.7200	80.1300	77.5900	78.8000	-1.278%	2,025,293	+48.033%
2026-02-02	77.9800	80.1800	77.6700	79.8200	+2.189%	1,394,536	+46.141%
2026-01-30	77.5900	78.2400	77.0550	78.1100	0.000%	1,803,783	+49.341%
2026-01-29	77.8500	78.5100	76.5350	78.1100	+1.205%	2,006,980	+49.341%
2026-01-28	76.6300	80.4700	75.7100	77.1800	-6.799%	5,696,385	+51.140%
2026-01-27	82.3200	83.5800	81.6100	82.8100	+0.376%	2,179,281	+40.865%
2026-01-26	80.8400	82.5500	80.1400	82.5000	+1.965%	1,094,460	+41.394%
2026-01-23	81.4200	82.2050	80.1000	80.9100	-0.833%	1,540,231	+44.173%
2026-01-22	81.4100	84.6700	80.9400	81.5900	+0.791%	1,704,424	+42.971%
2026-01-21	80.6500	81.4700	80.0400	80.9500	+1.378%	599,266	+44.101%
2026-01-20	79.1200	80.8400	78.8200	79.8500	-0.325%	1,070,623	+46.086%
2026-01-16	81.0000	81.7350	80.0400	80.1100	-0.657%	605,502	+45.612%
2026-01-15	82.3800	82.4250	79.7600	80.6400	-1.599%	821,582	+44.655%
2026-01-14	79.9600	81.9900	79.9600	81.9500	+2.068%	601,648	+42.343%
2026-01-13	81.2800	81.3100	79.9000	80.2900	-0.211%	740,160	+45.286%
2026-01-12	81.6100	81.6100	79.6400	80.4600	-1.614%	1,042,164	+44.979%
2026-01-09	83.2200	83.8900	81.6900	81.7800	-1.327%	1,441,801	+42.639%
2026-01-08	80.1700	84.2600	79.9000	82.8800	+1.706%	1,076,108	+40.746%
2026-01-07	87.5000	88.0900	79.7100	81.4900	-7.524%	2,886,128	+43.146%
2026-01-06	87.8700	89.3704	87.5250	88.1200	+1.218%	1,113,343	+32.376%
2026-01-05	87.4400	88.2600	86.8050	87.0600	+0.916%	797,430	+33.988%
2026-01-02	85.4000	87.0700	85.0800	86.2700	+2.083%	1,005,187	+35.215%
2025-12-31	85.7050	85.8950	84.5000	84.5100	-1.515%	579,317	+38.031%
2025-12-30	85.4600	85.9000	85.2812	85.8100	+0.410%	555,391	+35.940%
2025-12-29	85.4500	86.3100	85.2500	85.4600	-0.766%	587,363	+36.497%
2025-12-26	86.1400	86.5400	85.8200	86.1200	-0.023%	473,210	+35.451%
2025-12-24	86.3950	86.8500	86.0700	86.1400	-0.128%	227,066	+35.419%
2025-12-23	86.2300	87.2000	86.1400	86.2500	-0.231%	913,489	+35.246%
2025-12-22	86.6300	87.5000	86.1600	86.4500	+0.958%	710,718	+34.933%
2025-12-19	85.0500	86.6300	84.6700	85.6300	+0.576%	2,715,915	+36.226%
2025-12-18	86.8400	87.6100	84.9700	85.1400	-0.908%	930,249	+37.010%
2025-12-17	86.8400	87.9200	85.3900	85.9200	-0.751%	824,291	+35.766%
2025-12-16	87.6700	88.3400	85.9100	86.5700	-1.288%	1,408,527	+34.746%
2025-12-15	88.4200	89.1500	87.3550	87.7000	-0.420%	850,967	+33.010%
2025-12-12	89.0400	89.9600	87.6800	88.0700	-1.499%	1,215,621	+32.451%
2025-12-11	88.8600	89.5600	88.2200	89.4100	-0.257%	671,080	+30.466%
2025-12-10	88.7850	90.3000	88.5400	89.6400	+0.606%	1,377,045	+30.132%
2025-12-09	89.1200	90.1425	88.7000	89.1000	-0.336%	968,642	+30.920%
2025-12-08	90.4900	90.9400	89.2100	89.4000	-0.622%	844,973	+30.481%
2025-12-05	88.8300	90.4000	88.8300	89.9600	+1.113%	771,075	+29.669%
2025-12-04	89.3600	90.7099	88.5500	88.9700	-0.436%	608,681	+31.112%
2025-12-03	88.2500	90.0600	87.8875	89.3600	+1.258%	754,882	+30.539%
2025-12-02	86.4100	88.7350	85.8150	88.2500	+2.915%	716,087	+32.181%
2025-12-01	85.4700	86.6300	85.0300	85.7500	-0.163%	1,529,836	+36.035%
2025-11-28	85.5500	86.5300	85.4400	85.8900	+0.315%	304,797	+35.813%
2025-11-26	85.0000	86.9899	84.8000	85.6200	+1.385%	1,420,205	+36.242%
2025-11-25	82.8900	84.8400	82.4750	84.4500	+1.686%	1,336,101	+38.129%
2025-11-24	81.4900	83.3100	81.4900	83.0500	+1.665%	970,855	+40.458%
2025-11-21	79.9500	82.7600	79.3850	81.6900	+3.079%	2,122,707	+42.796%
2025-11-20	82.2000	82.7750	78.7000	79.2500	-2.892%	3,328,918	+47.192%
2025-11-19	81.2300	82.3300	80.8000	81.6100	+0.579%	1,579,604	+42.936%
2025-11-18	81.0000	81.9600	80.2300	81.1400	-0.600%	959,669	+43.764%
2025-11-17	84.5600	84.6550	80.7750	81.6300	-3.942%	839,925	+42.901%
2025-11-14	84.2100	86.2600	84.1380	84.9800	-1.415%	1,282,708	+37.268%
2025-11-13	87.0600	88.2800	85.8500	86.2000	-1.867%	1,009,142	+35.325%
2025-11-12	86.8800	88.0550	86.8800	87.8400	+1.526%	1,018,541	+32.798%
2025-11-11	87.2200	88.5550	86.4100	86.5200	-0.414%	1,086,238	+34.824%
2025-11-10	87.0000	87.4450	85.8101	86.8800	+1.141%	1,374,217	+34.266%
2025-11-07	86.7500	86.7500	84.3000	85.9000	-1.400%	1,670,079	+35.797%
2025-11-06	89.8500	90.9800	86.8600	87.1200	-2.876%	1,810,227	+33.896%
2025-11-05	87.9100	91.3700	87.9100	89.7000	+2.467%	1,988,585	+30.045%
2025-11-04	91.1400	92.5515	87.2300	87.5400	-6.454%	3,909,444	+33.253%
2025-11-03	94.5900	95.5700	93.3400	93.5800	-1.412%	3,168,778	+24.653%
2025-10-31	95.9900	98.5100	94.5400	94.9200	-1.115%	2,851,843	+22.893%
2025-10-30	95.1900	99.2900	94.0000	95.9900	+0.534%	2,651,978	+21.523%
2025-10-29	98.8900	101.6850	95.2100	95.4800	-1.991%	4,381,015	+22.172%
2025-10-28	100.5000	106.3000	97.3100	97.4200	+5.742%	9,398,465	+19.739%
2025-10-27	91.4200	93.1300	89.9100	92.1300	+1.565%	748,009	+26.615%
2025-10-24	93.3300	93.5000	90.6400	90.7100	-1.466%	861,755	+28.597%
2025-10-23	90.5300	92.4300	90.0800	92.0600	+1.533%	1,213,164	+26.711%
2025-10-22	92.0800	92.3600	89.1500	90.6700	-3.016%	1,295,628	+28.653%
2025-10-21	92.6000	93.5800	91.5100	93.4900	+0.354%	927,919	+24.773%
2025-10-20	90.3300	94.2800	88.2000	93.1600	+1.118%	1,166,136	+25.215%
2025-10-17	91.8600	92.4300	90.8300	92.1300	+0.496%	1,020,414	+26.615%
2025-10-16	90.5000	91.7500	89.4500	91.6750	+1.895%	724,612	+27.243%
2025-10-15	89.6300	90.3300	87.5400	89.9700	+2.390%	881,088	+29.654%
2025-10-14	85.6000	88.9000	85.6000	87.8700	-0.057%	884,589	+32.753%
2025-10-13	85.6300	87.9500	84.9200	87.9200	+5.622%	1,055,760	+32.677%
2025-10-10	89.4600	90.5350	83.1200	83.2400	-7.624%	1,253,216	+40.137%
2025-10-09	91.9700	91.9700	88.7201	90.1100	-1.551%	833,035	+29.453%
2025-10-08	89.6700	91.5900	89.4200	91.5300	+2.325%	1,071,648	+27.445%
2025-10-07	92.9400	93.8500	89.3150	89.4500	-3.203%	936,156	+30.408%
2025-10-06	94.6500	95.0000	90.7100	92.4100	-1.145%	1,368,303	+26.231%
2025-10-03	91.4300	94.2600	91.2500	93.4800	+2.119%	1,680,429	+24.786%
2025-10-02	91.9300	92.7900	90.9100	91.5400	+1.183%	1,126,108	+27.431%
2025-10-01	90.7200	91.3700	90.0200	90.4700	-0.670%	1,224,792	+28.938%
2025-09-30	90.2900	92.0100	90.0300	91.0800	+0.685%	987,121	+28.074%
2025-09-29	93.8400	93.8400	90.1300	90.4600	-2.752%	1,527,006	+28.952%
2025-09-26	93.3600	93.6600	92.2800	93.0200	-0.364%	1,005,999	+25.403%
2025-09-25	92.4900	93.4550	91.0200	93.3600	+0.096%	914,974	+24.946%
2025-09-24	93.6100	95.9500	92.9500	93.2700	-0.618%	1,682,933	+25.067%
2025-09-23	96.8500	96.8500	92.8300	93.8500	-2.554%	2,652,064	+24.294%
2025-09-22	92.6200	97.0200	92.5800	96.3100	+4.901%	3,371,336	+21.119%
2025-09-19	90.0300	92.3400	88.1200	91.8100	+1.977%	11,604,213	+27.056%
2025-09-18	88.9400	90.6700	88.3000	90.0300	+2.692%	2,139,638	+29.568%
2025-09-17	86.6200	89.3900	86.1600	87.6700	+0.840%	2,229,300	+33.056%
2025-09-16	87.1900	87.7900	86.0600	86.9400	+0.613%	1,635,344	+34.173%
2025-09-15	87.1900	88.1900	85.6900	86.4100	-0.461%	1,815,254	+34.996%
2025-09-12	87.2600	87.3700	85.8400	86.8100	-0.981%	2,045,332	+34.374%
2025-09-11	89.2000	89.8000	86.5100	87.6700	-1.704%	2,338,052	+33.056%
2025-09-10	90.2900	90.2900	85.7000	89.1900	-3.170%	2,503,248	+30.788%
2025-09-09	91.9600	93.0000	90.5600	92.1100	+0.381%	2,024,387	+26.642%
2025-09-08	92.4000	92.4600	88.6800	91.7600	-1.216%	2,743,651	+27.125%
2025-09-05	92.2300	94.1300	92.2300	92.8900	+0.748%	973,574	+25.579%
2025-09-04	90.6900	92.5700	89.3900	92.2000	+1.452%	1,493,190	+26.518%
2025-09-03	90.7800	90.9900	89.5700	90.8800	+0.598%	1,167,297	+28.356%
2025-09-02	89.0000	90.4050	88.1200	90.3400	-0.397%	1,041,063	+29.123%
2025-08-29	91.3600	91.8200	89.8800	90.7000	-0.863%	1,451,576	+28.611%
2025-08-28	92.0200	92.3900	90.9200	91.4900	-0.457%	1,453,605	+27.500%
2025-08-27	92.2000	92.6400	91.5000	91.9100	-0.498%	1,632,888	+26.918%
2025-08-26	92.0500	93.3750	91.9850	92.3700	+0.271%	1,467,600	+26.286%
2025-08-25	92.4900	92.9100	91.8700	92.1200	-0.893%	934,729	+26.628%
2025-08-22	89.5200	94.0450	89.2101	92.9500	+4.356%	1,870,892	+25.498%
2025-08-21	88.0100	89.1400	87.7750	89.0700	+0.022%	829,910	+30.964%
2025-08-20	89.0700	89.2600	87.5300	89.0500	-0.547%	1,771,005	+30.994%
2025-08-19	89.3100	90.0800	89.1700	89.5400	+0.325%	1,348,246	+30.277%
2025-08-18	89.0600	89.9500	88.4900	89.2500	-0.112%	1,149,230	+30.700%
2025-08-15	90.0900	90.3691	88.8600	89.3500	-1.445%	1,268,208	+30.554%
2025-08-14	88.7900	90.9050	88.7900	90.6600	+0.577%	1,200,269	+28.668%
2025-08-13	90.3500	90.9400	89.8000	90.1400	+0.412%	1,656,462	+29.410%
2025-08-12	87.3400	89.9750	87.0425	89.7700	+3.208%	1,501,268	+29.943%
2025-08-11	88.2300	88.8500	86.7300	86.9800	-1.260%	1,254,932	+34.111%
2025-08-08	88.1000	89.3200	87.5800	88.0900	+0.617%	1,423,942	+32.421%
2025-08-07	85.2000	87.6200	84.5200	87.5500	+3.991%	2,293,111	+33.238%
2025-08-06	84.8900	84.9800	83.5600	84.1900	-0.895%	1,245,191	+38.556%
2025-08-05	85.3100	85.8199	83.6400	84.9500	-0.258%	2,145,974	+37.316%
2025-08-04	84.8500	85.2500	84.2100	85.1700	+1.260%	1,427,312	+36.961%
2025-08-01	82.2400	84.8750	81.5400	84.1100	+0.610%	2,343,214	+38.687%
2025-07-31	85.4900	85.6700	82.6100	83.6000	-3.353%	2,447,649	+39.533%
2025-07-30	91.2900	91.4351	81.6000	86.5000	+2.161%	5,858,042	+34.855%
2025-07-29	84.9700	85.5400	83.8200	84.6700	+0.415%	4,167,589	+37.770%
2025-07-28	86.1300	86.2900	84.1450	84.3200	-1.126%	2,483,571	+38.342%
2025-07-25	86.0000	86.0900	84.7500	85.2800	-1.056%	1,868,456	+36.785%
2025-07-24	87.7000	87.8600	85.9242	86.1900	-2.643%	1,346,969	+35.341%
2025-07-23	88.6700	88.9400	86.6100	88.5300	+0.831%	1,127,381	+31.763%
2025-07-22	88.0400	88.8400	86.8000	87.8000	-0.148%	1,527,466	+32.859%
2025-07-21	89.1800	90.6600	87.8800	87.9300	-0.723%	1,243,609	+32.662%
2025-07-18	88.8200	89.3100	87.7600	88.5700	-0.068%	1,021,003	+31.704%
2025-07-17	88.0000	89.1700	87.5853	88.6300	+0.716%	1,214,296	+31.615%
2025-07-16	87.0000	88.3500	86.1900	88.0000	+1.115%	1,445,352	+32.557%
2025-07-15	88.7400	89.1900	86.8900	87.0300	-0.514%	1,291,465	+34.034%
2025-07-14	87.5500	88.1400	86.1400	87.4800	-0.850%	1,259,077	+33.345%
2025-07-11	89.0800	89.4562	87.8900	88.2300	-2.314%	1,484,452	+32.211%
2025-07-10	89.2200	91.2900	89.0600	90.3200	+0.490%	1,068,393	+29.152%
2025-07-09	88.2100	90.1000	87.6900	89.8800	+2.102%	2,213,185	+29.784%
2025-07-08	87.8900	89.6200	86.7600	88.0300	+1.137%	2,619,669	+32.512%
2025-07-07	87.4900	89.9100	86.3644	87.0400	-1.960%	2,309,127	+34.019%
2025-07-03	88.6200	89.5800	87.7800	88.7800	+0.566%	1,361,276	+31.392%
2025-07-02	86.2100	88.3300	85.3600	88.2800	+2.556%	1,485,776	+32.136%
2025-07-01	84.3100	87.4500	84.2500	86.0800	+1.378%	1,778,898	+35.513%
2025-06-30	83.8100	85.2100	82.7500	84.9100	+1.264%	1,771,498	+37.381%
2025-06-27	82.7450	84.5600	82.4100	83.8500	+1.036%	2,836,374	+39.117%
2025-06-26	82.8800	83.5100	82.4300	82.9900	+0.302%	2,009,231	+40.559%
2025-06-25	82.5800	82.7800	81.5500	82.7400	+1.409%	914,249	+40.984%
2025-06-24	81.4300	82.7800	81.3250	81.5900	+0.828%	1,814,478	+42.971%
2025-06-23	79.9000	81.7000	79.3200	80.9200	+1.264%	1,130,028	+44.155%
2025-06-20	80.5300	81.3100	78.3200	79.9100	-0.486%	5,448,071	+45.977%
2025-06-18	80.4000	81.3700	79.8600	80.3000	+0.150%	846,899	+45.268%
2025-06-17	80.3200	81.5000	80.0000	80.1800	-0.694%	1,262,823	+45.485%
2025-06-16	80.4600	81.1300	79.5200	80.7400	+1.662%	1,830,354	+44.476%
2025-06-13	79.9900	81.0600	79.3300	79.4200	-2.862%	1,492,274	+46.877%
2025-06-12	81.8100	82.2850	81.4200	81.7600	-1.053%	1,275,038	+42.674%
2025-06-11	83.7000	83.8900	81.9825	82.6300	-0.458%	1,221,490	+41.171%
2025-06-10	81.8200	83.3100	81.4000	83.0100	+2.368%	1,867,568	+40.525%
2025-06-09	79.6700	82.3100	79.6700	81.0900	+3.194%	1,723,410	+43.853%
2025-06-06	79.5750	79.8200	78.4900	78.5800	+0.589%	1,015,999	+48.447%
2025-06-05	79.8800	80.6400	77.5200	78.1200	-1.401%	2,085,471	+49.322%
2025-06-04	79.2100	80.4100	78.9800	79.2300	-0.038%	2,400,323	+47.230%
2025-06-03	76.0000	79.4550	75.2700	79.2600	+3.784%	3,270,943	+47.174%
2025-06-02	75.6000	76.8600	74.7700	76.3700	+0.460%	2,020,116	+52.743%
2025-05-30	75.6300	76.3100	74.0300	76.0200	-0.510%	2,665,675	+53.446%
2025-05-29	77.4600	77.4700	75.6200	76.4100	+0.659%	1,316,376	+52.663%
2025-05-28	77.2500	77.5824	75.8000	75.9100	-1.352%	1,505,986	+53.669%
2025-05-27	76.2000	77.7500	75.0700	76.9500	+3.150%	2,314,684	+51.592%
2025-05-23	73.4500	75.5900	73.0000	74.6000	-1.971%	2,134,256	+56.367%
2025-05-22	76.7500	77.2375	75.7339	76.1000	-0.536%	1,014,178	+53.285%
2025-05-21	78.0000	78.8000	76.0900	76.5100	-3.054%	1,609,910	+52.464%
2025-05-20	77.7300	79.1250	77.7300	78.9200	+0.127%	1,560,659	+47.808%
2025-05-19	77.8400	79.0200	77.8400	78.8200	-1.030%	974,784	+47.995%
2025-05-16	78.4900	79.8100	77.8600	79.6400	+1.556%	1,290,182	+46.472%
2025-05-15	78.5000	78.9600	77.5200	78.4200	-1.284%	1,469,050	+48.750%
2025-05-14	78.3900	79.4800	77.9400	79.4400	+1.094%	1,828,784	+46.840%
2025-05-13	78.3700	80.1000	78.0750	78.5800	+0.204%	2,410,156	+48.447%
2025-05-12	78.2600	79.2600	76.7100	78.4200	+7.146%	3,319,444	+48.750%
2025-05-09	72.9300	73.7300	71.7300	73.1900	+1.133%	1,374,898	+59.380%
2025-05-08	71.6400	74.2100	71.6400	72.3700	+1.501%	2,645,998	+61.186%
2025-05-07	70.5100	71.6300	69.3100	71.3000	+1.408%	1,805,440	+63.604%
2025-05-06	70.0200	70.4500	69.0300	70.3100	-0.580%	2,300,087	+65.908%
2025-05-05	69.9500	71.5000	69.5100	70.7200	-0.254%	2,058,428	+64.946%
2025-05-02	71.7400	72.6900	70.5900	70.9000	+1.561%	1,955,708	+64.528%
2025-05-01	71.9200	72.1250	69.4200	69.8100	-2.595%	2,956,683	+67.096%
2025-04-30	67.9500	71.8400	67.0887	71.6700	+14.397%	6,059,660	+62.760%
2025-04-29	63.0600	63.7900	62.3400	62.6500	-1.803%	3,292,689	+86.193%
2025-04-28	63.5100	64.7100	62.5500	63.8000	+0.031%	2,218,863	+82.837%
2025-04-25	62.5400	64.3700	62.2900	63.7800	+0.425%	989,192	+82.894%
2025-04-24	61.7350	63.7100	60.9200	63.5100	+6.009%	1,894,352	+83.672%
2025-04-23	62.0000	62.7200	59.5800	59.9100	+1.336%	2,073,065	+94.709%
2025-04-22	58.2300	60.1100	58.2300	59.1200	+1.581%	2,254,652	+97.311%
2025-04-21	56.0600	58.3300	56.0001	58.2000	+0.989%	1,899,088	+100.430%
2025-04-17	57.4100	58.0200	56.2000	57.6300	+1.426%	1,332,007	+102.412%
2025-04-16	56.0500	57.6500	54.4900	56.8200	-1.713%	3,235,059	+105.297%
2025-04-15	58.8800	59.5300	57.6500	57.8100	-1.901%	2,985,817	+101.782%
2025-04-14	58.4050	59.8600	57.6000	58.9300	+4.727%	2,345,418	+97.947%
2025-04-11	54.0600	56.6350	52.6200	56.2700	+2.086%	2,075,928	+107.304%
2025-04-10	59.0600	59.5500	53.1000	55.1200	-11.254%	2,973,841	+111.629%
2025-04-09	51.3600	62.5600	50.3300	62.1100	+22.240%	6,423,910	+87.812%
2025-04-08	58.6300	58.7299	49.4600	50.8100	-9.895%	6,468,744	+129.581%
2025-04-07	55.1200	61.1200	53.1800	56.3900	+0.071%	5,924,813	+106.863%
2025-04-04	58.1700	58.7500	53.9000	56.3500	-7.759%	4,493,670	+107.010%
2025-04-03	68.6800	69.5400	60.8850	61.0900	-15.900%	3,453,351	+90.948%
2025-04-02	71.2600	73.6500	70.9900	72.6400	+0.568%	913,604	+60.586%
2025-04-01	72.1000	72.6800	70.7200	72.2300	-0.249%	1,130,239	+61.498%
2025-03-31	70.1900	72.7000	69.7010	72.4100	+1.273%	1,634,112	+61.097%
2025-03-28	73.3100	73.9300	71.1000	71.5000	-2.972%	2,241,767	+63.147%
2025-03-27	74.0500	74.5400	72.8700	73.6900	-1.747%	1,353,509	+58.298%
2025-03-26	75.3500	76.0800	74.1400	75.0000	-0.833%	1,555,661	+55.533%
2025-03-25	72.5200	75.8600	72.4400	75.6300	+3.731%	2,604,025	+54.238%
2025-03-24	73.6100	74.5400	72.4600	72.9100	+1.546%	1,796,932	+59.992%

document.getElementById("N8rFPf").onerror = function(){this.style.display='none';}; .dark-mode .sXGWQ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sXGWQ2{ color: #333333; background-color: white; border: 2px solid #333333; }QRVOQorvo, Inc.stock NASDAQ

QRVO
Qorvo, Inc.
stock NASDAQ