Qorvo Inc. (QRVO)
NASDAQ: QRVO
· Real-Time Price · USD
90.66
0.52 (0.58%)
At close: Aug 14, 2025, 3:59 PM
91.42
0.84%
After-hours: Aug 14, 2025, 06:30 PM EDT
QRVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 88.79 | 90.90 | 88.79 | 90.66 | 90.66 | 0.58% | 1,066,948 |
| Aug 13, 2025 | 90.35 | 90.94 | 89.80 | 90.14 | 90.14 | 0.41% | 1,656,462 |
| Aug 12, 2025 | 87.34 | 89.98 | 87.04 | 89.77 | 89.77 | 3.21% | 1,501,268 |
| Aug 11, 2025 | 88.23 | 88.85 | 86.73 | 86.98 | 86.98 | -1.26% | 1,254,932 |
| Aug 8, 2025 | 88.10 | 89.32 | 87.58 | 88.09 | 88.09 | 0.62% | 1,423,942 |
| Aug 7, 2025 | 85.20 | 87.62 | 84.52 | 87.55 | 87.55 | 3.99% | 2,293,111 |
| Aug 6, 2025 | 84.89 | 84.98 | 83.56 | 84.19 | 84.19 | -0.89% | 1,245,200 |
| Aug 5, 2025 | 85.31 | 85.82 | 83.64 | 84.95 | 84.95 | -0.26% | 2,146,000 |
| Aug 4, 2025 | 84.85 | 85.25 | 84.21 | 85.17 | 85.17 | 1.26% | 1,427,312 |
| Aug 1, 2025 | 82.24 | 84.88 | 81.54 | 84.11 | 84.11 | 0.61% | 2,343,214 |
| Jul 31, 2025 | 85.49 | 85.67 | 82.61 | 83.60 | 83.60 | -3.35% | 2,447,649 |
| Jul 30, 2025 | 91.29 | 91.44 | 81.60 | 86.50 | 86.50 | 2.16% | 5,858,042 |
| Jul 29, 2025 | 84.97 | 85.54 | 83.82 | 84.67 | 84.67 | 0.42% | 4,167,600 |
| Jul 28, 2025 | 86.13 | 86.29 | 84.15 | 84.32 | 84.32 | -1.13% | 2,483,600 |
| Jul 25, 2025 | 86.00 | 86.09 | 84.75 | 85.28 | 85.28 | -1.06% | 1,868,456 |
| Jul 24, 2025 | 87.70 | 87.86 | 85.92 | 86.19 | 86.19 | -2.64% | 1,346,969 |
| Jul 23, 2025 | 88.67 | 88.94 | 86.61 | 88.53 | 88.53 | 0.83% | 1,127,381 |
| Jul 22, 2025 | 88.04 | 88.84 | 86.80 | 87.80 | 87.80 | -0.15% | 1,527,500 |
| Jul 21, 2025 | 89.18 | 90.66 | 87.88 | 87.93 | 87.93 | -0.72% | 1,243,609 |
| Jul 18, 2025 | 88.82 | 89.31 | 87.76 | 88.57 | 88.57 | -0.07% | 1,021,003 |