Qorvo Inc.

71.54
-2.15 (-2.92%)
At close: Mar 28, 2025, 3:59 PM
71.40
-0.20%
After-hours: Mar 28, 2025, 06:30 PM EDT

QRVO Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 73.31 73.93 71.10 71.50 -2.19 -2.97% 2,241,728
Mar 27, 2025 74.05 74.54 72.87 73.69 -1.31 -1.75% 1,353,509
Mar 26, 2025 75.35 76.08 74.14 75.00 -0.63 -0.83% 1,572,110
Mar 25, 2025 72.52 75.86 72.44 75.63 2.72 3.73% 2,634,700
Mar 24, 2025 73.61 74.54 72.46 72.91 1.11 1.55% 2,018,200
Mar 21, 2025 71.56 73.38 70.78 71.80 -0.56 -0.77% 11,976,373
Mar 20, 2025 71.56 73.04 71.04 72.36 0.18 0.25% 1,648,200
Mar 19, 2025 72.53 73.26 71.50 72.18 0.16 0.22% 1,547,921
Mar 18, 2025 72.48 72.79 71.76 72.02 -1.00 -1.37% 1,453,200
Mar 17, 2025 71.44 73.72 71.44 73.02 1.63 2.28% 1,337,083
Mar 14, 2025 69.98 71.70 69.74 71.39 2.27 3.28% 1,557,031
Mar 13, 2025 69.32 70.06 67.34 69.12 -0.20 -0.29% 1,943,742
Mar 12, 2025 71.49 72.33 69.15 69.32 -1.74 -2.45% 2,078,335
Mar 11, 2025 74.15 74.34 69.89 71.06 -3.02 -4.08% 2,412,400
Mar 10, 2025 75.06 76.21 73.04 74.08 -2.72 -3.54% 2,549,814
Mar 7, 2025 71.76 76.98 71.58 76.80 5.60 7.87% 2,995,533
Mar 6, 2025 69.70 71.91 69.58 71.20 0.06 0.08% 2,247,200
Mar 5, 2025 69.64 71.50 69.25 71.14 1.87 2.70% 1,884,873
Mar 4, 2025 69.01 70.92 68.14 69.27 -0.35 -0.50% 2,558,404
Mar 3, 2025 74.01 74.01 69.30 69.62 -3.07 -4.22% 2,843,408
Feb 28, 2025 70.39 72.86 69.91 72.69 1.73 2.44% 7,175,600
Feb 27, 2025 74.72 75.05 70.90 70.96 -3.58 -4.80% 2,175,825
Feb 26, 2025 75.55 76.54 74.25 74.54 -0.58 -0.77% 1,518,341
Feb 25, 2025 75.12 76.88 74.75 75.12 -0.15 -0.20% 1,979,400
Feb 24, 2025 76.19 76.65 74.70 75.27 -0.80 -1.05% 1,638,100
Feb 21, 2025 77.44 77.85 75.24 76.07 -1.03 -1.34% 1,957,644
Feb 20, 2025 79.00 79.92 76.88 77.10 -1.79 -2.27% 1,606,907
Feb 19, 2025 77.82 80.17 77.22 78.89 0.93 1.19% 2,191,800
Feb 18, 2025 76.57 78.45 76.49 77.96 1.80 2.36% 1,671,900
Feb 14, 2025 77.62 78.42 76.04 76.16 -1.33 -1.72% 1,438,824
Feb 13, 2025 77.06 78.14 76.27 77.49 0.48 0.62% 1,472,849
Feb 12, 2025 75.43 77.44 75.27 77.01 0.35 0.46% 1,426,731
Feb 11, 2025 76.35 77.58 76.22 76.66 -0.60 -0.78% 1,187,400
Feb 10, 2025 77.70 77.70 76.11 77.26 0.23 0.30% 1,600,400
Feb 7, 2025 78.89 79.02 76.33 77.03 -1.86 -2.36% 2,508,082
Feb 6, 2025 78.75 80.92 76.58 78.89 -3.70 -4.48% 3,452,846
Feb 5, 2025 81.70 82.96 81.06 82.59 0.70 0.85% 1,983,768
Feb 4, 2025 81.42 83.29 81.42 81.89 0.23 0.28% 1,532,100
Feb 3, 2025 81.78 83.86 80.64 81.66 -1.32 -1.59% 2,210,019
Jan 31, 2025 84.50 85.04 82.03 82.98 -0.74 -0.88% 2,404,700
Jan 30, 2025 86.00 86.26 82.62 83.72 -2.31 -2.69% 3,168,400
Jan 29, 2025 84.21 88.41 82.51 86.03 0.25 0.29% 6,016,000
Jan 28, 2025 88.30 89.18 85.29 85.78 -1.85 -2.11% 5,749,400
Jan 27, 2025 90.16 91.03 87.00 87.63 -1.31 -1.47% 4,335,900
Jan 24, 2025 90.58 91.33 88.45 88.94 -1.63 -1.80% 3,889,812
Jan 23, 2025 86.82 90.92 86.76 90.57 3.48 4.00% 4,133,236
Jan 22, 2025 87.86 89.07 86.72 87.09 -0.49 -0.56% 2,339,054
Jan 21, 2025 87.39 89.13 85.53 87.58 3.37 4.00% 5,004,404
Jan 17, 2025 78.00 84.48 77.21 84.21 10.62 14.43% 10,027,136
Jan 16, 2025 74.51 74.73 73.33 73.59 -0.57 -0.77% 1,655,000