Qorvo Inc. (QRVO)
NASDAQ: QRVO
· Real-Time Price · USD
87.67
-1.52 (-1.70%)
At close: Sep 11, 2025, 3:59 PM
87.90
0.26%
After-hours: Sep 11, 2025, 07:32 PM EDT
QRVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 89.20 | 89.80 | 86.51 | 87.67 | n/a | -1.70% | 2,278,941 |
| 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 |
| Sep 3, 2025 | 90.78 | 90.99 | 89.57 | 90.88 | 90.88 | 0.60% | 1,167,300 |
| Sep 2, 2025 | 89.00 | 90.41 | 88.12 | 90.34 | 90.34 | -0.40% | 1,041,063 |
| Aug 29, 2025 | 91.36 | 91.82 | 89.88 | 90.70 | 90.70 | -0.86% | 1,451,576 |
| Aug 28, 2025 | 92.02 | 92.39 | 90.92 | 91.49 | 91.49 | -0.46% | 1,453,605 |
| Aug 27, 2025 | 92.20 | 92.64 | 91.50 | 91.91 | 91.91 | -0.50% | 1,632,900 |
| Aug 26, 2025 | 92.05 | 93.38 | 91.99 | 92.37 | 92.37 | 0.27% | 1,467,600 |
| Aug 25, 2025 | 92.49 | 92.91 | 91.87 | 92.12 | 92.12 | -0.89% | 934,729 |
| Aug 22, 2025 | 89.52 | 94.05 | 89.21 | 92.95 | 92.95 | 4.36% | 1,870,900 |
| Aug 21, 2025 | 88.01 | 89.14 | 87.78 | 89.07 | 89.07 | 0.02% | 829,910 |
| Aug 20, 2025 | 89.07 | 89.26 | 87.53 | 89.05 | 89.05 | -0.55% | 1,771,005 |
| Aug 19, 2025 | 89.31 | 90.08 | 89.17 | 89.54 | 89.54 | 0.32% | 1,348,246 |
| Aug 18, 2025 | 89.06 | 89.95 | 88.49 | 89.25 | 89.25 | -0.11% | 1,149,230 |
| Aug 15, 2025 | 90.09 | 90.37 | 88.86 | 89.35 | 89.35 | -1.44% | 1,268,208 |
| Aug 14, 2025 | 88.79 | 90.91 | 88.79 | 90.66 | 90.66 | 0.58% | 1,200,300 |