Qorvo Inc. (QRVO)
74.61
1.79 (2.46%)
At close: Jan 15, 2025, 11:00 AM
QRVO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 72.40 | 73.03 | 71.75 | 72.82 | 0.91 | 1.27% | 3,111,210 |
| Jan 13, 2025 | 71.69 | 72.22 | 70.35 | 71.91 | 0.22 | 0.31% | 3,144,343 |
| Jan 10, 2025 | 72.65 | 72.91 | 71.27 | 71.69 | -1.39 | -1.90% | 5,330,100 |
| Jan 8, 2025 | 73.13 | 73.33 | 71.83 | 73.08 | -0.55 | -0.75% | 3,260,837 |
| Jan 7, 2025 | 72.68 | 74.20 | 72.36 | 73.63 | 1.49 | 2.07% | 2,607,900 |
| Jan 6, 2025 | 71.10 | 72.87 | 71.07 | 72.14 | 1.51 | 2.14% | 2,669,606 |
| Jan 3, 2025 | 69.90 | 71.10 | 69.30 | 70.63 | 0.87 | 1.25% | 3,891,410 |
| Jan 2, 2025 | 70.72 | 70.98 | 69.20 | 69.76 | -0.17 | -0.24% | 1,849,319 |
| Dec 31, 2024 | 70.00 | 70.39 | 69.21 | 69.93 | 0.20 | 0.29% | 2,671,194 |
| Dec 30, 2024 | 70.58 | 70.58 | 69.09 | 69.73 | -1.69 | -2.37% | 2,339,477 |
| Dec 27, 2024 | 71.79 | 71.80 | 70.69 | 71.42 | -0.21 | -0.29% | 2,038,269 |
| Dec 26, 2024 | 71.00 | 72.25 | 70.42 | 71.63 | 0.13 | 0.18% | 1,846,000 |
| Dec 24, 2024 | 71.78 | 72.20 | 70.81 | 71.50 | -0.04 | -0.06% | 973,800 |
| Dec 23, 2024 | 70.82 | 72.98 | 70.74 | 71.54 | 0.69 | 0.97% | 4,348,980 |
| Dec 20, 2024 | 68.91 | 71.32 | 68.18 | 70.85 | 2.05 | 2.98% | 30,048,964 |
| Dec 19, 2024 | 68.69 | 69.73 | 68.40 | 68.80 | 0.30 | 0.44% | 4,105,257 |
| Dec 18, 2024 | 71.05 | 71.32 | 68.10 | 68.50 | -2.45 | -3.45% | 3,854,400 |
| Dec 17, 2024 | 70.27 | 71.32 | 69.82 | 70.95 | 0.65 | 0.92% | 2,823,908 |
| Dec 16, 2024 | 69.48 | 70.89 | 68.51 | 70.30 | 0.71 | 1.02% | 2,632,741 |
| Dec 13, 2024 | 70.15 | 70.25 | 68.14 | 69.59 | -0.05 | -0.07% | 2,631,500 |
| Dec 12, 2024 | 68.32 | 69.92 | 67.71 | 69.64 | 0.58 | 0.84% | 1,876,953 |
| Dec 11, 2024 | 69.00 | 69.72 | 68.69 | 69.06 | 0.46 | 0.67% | 1,622,707 |
| Dec 10, 2024 | 70.26 | 70.26 | 68.32 | 68.60 | -0.91 | -1.31% | 1,783,400 |
| Dec 9, 2024 | 67.85 | 70.84 | 67.30 | 69.51 | 1.18 | 1.73% | 2,340,370 |
| Dec 6, 2024 | 69.19 | 69.58 | 64.54 | 68.33 | -0.36 | -0.52% | 4,500,641 |
| Dec 5, 2024 | 70.15 | 70.57 | 68.45 | 68.69 | -1.39 | -1.98% | 1,360,505 |
| Dec 4, 2024 | 71.77 | 71.77 | 69.88 | 70.08 | -0.35 | -0.50% | 1,692,355 |
| Dec 3, 2024 | 70.22 | 70.71 | 69.88 | 70.43 | -0.37 | -0.52% | 1,572,265 |
| Dec 2, 2024 | 69.32 | 71.55 | 69.25 | 70.80 | 1.75 | 2.53% | 1,947,131 |
| Nov 29, 2024 | 68.53 | 70.12 | 68.50 | 69.05 | 0.65 | 0.95% | 1,019,000 |
| Nov 27, 2024 | 68.17 | 69.00 | 67.79 | 68.40 | 0.25 | 0.37% | 1,249,900 |
| Nov 26, 2024 | 69.95 | 69.95 | 67.58 | 68.15 | -1.56 | -2.24% | 2,353,900 |
| Nov 25, 2024 | 70.11 | 70.78 | 69.36 | 69.71 | 0.46 | 0.66% | 2,307,009 |
| Nov 22, 2024 | 68.00 | 69.46 | 67.94 | 69.25 | 1.38 | 2.03% | 1,885,900 |
| Nov 21, 2024 | 66.05 | 67.93 | 65.28 | 67.87 | 2.21 | 3.37% | 3,630,684 |
| Nov 20, 2024 | 65.76 | 67.30 | 64.98 | 65.66 | -0.62 | -0.94% | 2,100,566 |
| Nov 19, 2024 | 65.72 | 66.60 | 65.72 | 66.28 | -0.04 | -0.06% | 1,343,142 |
| Nov 18, 2024 | 65.86 | 66.92 | 65.62 | 66.32 | 0.71 | 1.08% | 1,619,383 |
| Nov 15, 2024 | 65.63 | 66.58 | 65.50 | 65.61 | -0.69 | -1.04% | 1,893,064 |
| Nov 14, 2024 | 66.10 | 66.79 | 65.66 | 66.30 | 0.70 | 1.07% | 1,769,853 |
| Nov 13, 2024 | 66.46 | 67.02 | 65.35 | 65.60 | -1.67 | -2.48% | 1,974,603 |
| Nov 12, 2024 | 67.80 | 68.85 | 67.16 | 67.27 | -1.47 | -2.14% | 1,728,712 |
| Nov 11, 2024 | 70.20 | 70.20 | 67.94 | 68.74 | -1.61 | -2.29% | 2,532,900 |
| Nov 8, 2024 | 71.75 | 71.97 | 70.19 | 70.35 | -1.71 | -2.37% | 1,548,300 |
| Nov 7, 2024 | 73.05 | 73.50 | 71.80 | 72.06 | -0.80 | -1.10% | 2,191,010 |
| Nov 6, 2024 | 72.38 | 73.79 | 72.12 | 72.86 | 1.06 | 1.48% | 1,659,669 |
| Nov 5, 2024 | 70.93 | 72.41 | 70.90 | 71.80 | 0.43 | 0.60% | 1,209,118 |
| Nov 4, 2024 | 71.48 | 72.60 | 71.00 | 71.37 | -0.49 | -0.68% | 1,688,435 |
| Nov 1, 2024 | 71.25 | 73.08 | 71.25 | 71.86 | 0.60 | 0.84% | 2,131,100 |
| Oct 31, 2024 | 73.20 | 74.45 | 70.39 | 71.26 | -1.78 | -2.44% | 4,446,836 |