Qorvo Inc. (QRVO)
NASDAQ: QRVO
· Real-Time Price · USD
91.60
1.13 (1.25%)
At close: Oct 02, 2025, 1:04 PM
QRVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 90.72 | 91.37 | 90.02 | 90.47 | 90.47 | -0.67% | 1,224,778 |
| Sep 30, 2025 | 90.29 | 92.01 | 90.03 | 91.08 | 91.08 | 0.69% | 987,121 |
| Sep 29, 2025 | 93.84 | 93.84 | 90.13 | 90.46 | 90.46 | -2.75% | 1,527,006 |
| Sep 26, 2025 | 93.36 | 93.66 | 92.28 | 93.02 | 93.02 | -0.36% | 1,006,000 |
| Sep 25, 2025 | 92.49 | 93.46 | 91.02 | 93.36 | 93.36 | 0.10% | 915,000 |
| Sep 24, 2025 | 93.61 | 95.95 | 92.95 | 93.27 | 93.27 | -0.62% | 1,682,933 |
| Sep 23, 2025 | 96.85 | 96.85 | 92.83 | 93.85 | 93.85 | -2.55% | 2,652,064 |
| Sep 22, 2025 | 92.62 | 97.02 | 92.58 | 96.31 | 96.31 | 4.90% | 3,371,336 |
| Sep 19, 2025 | 90.03 | 92.34 | 88.12 | 91.81 | 91.81 | 1.98% | 11,604,213 |
| Sep 18, 2025 | 88.94 | 90.67 | 88.30 | 90.03 | 90.03 | 2.69% | 2,139,638 |
| Sep 17, 2025 | 86.62 | 89.39 | 86.16 | 87.67 | 87.67 | 0.84% | 2,229,300 |
| Sep 16, 2025 | 87.19 | 87.79 | 86.06 | 86.94 | 86.94 | 0.61% | 1,635,344 |
| Sep 15, 2025 | 87.19 | 88.19 | 85.69 | 86.41 | 86.41 | -0.46% | 1,815,300 |
| Sep 12, 2025 | 87.26 | 87.37 | 85.84 | 86.81 | 86.81 | -0.98% | 2,045,332 |
| Sep 11, 2025 | 89.20 | 89.80 | 86.51 | 87.67 | 87.67 | -1.70% | 2,338,052 |
| Sep 10, 2025 | 90.29 | 90.29 | 85.70 | 89.19 | 89.19 | -3.17% | 2,503,248 |
| Sep 9, 2025 | 91.96 | 93.00 | 90.56 | 92.11 | 92.11 | 0.38% | 2,024,387 |
| Sep 8, 2025 | 92.40 | 92.46 | 88.68 | 91.76 | 91.76 | -1.22% | 2,743,700 |
| Sep 5, 2025 | 92.23 | 94.13 | 92.23 | 92.89 | 92.89 | 0.75% | 973,574 |
| Sep 4, 2025 | 90.69 | 92.57 | 89.39 | 92.20 | 92.20 | 1.45% | 1,493,200 |
Page 1 of 136