QCOM(QCOM)
QCOM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $152.96 | $153.73 | $146.15 | $147.61 | 13.81M |
| 7/30/2026 | $146.55 | $154.16 | $146.00 | $151.60 | 24.34M |
| 7/29/2026 | $162.57 | $164.56 | $155.00 | $155.68 | 19.24M |
| 7/28/2026 | $164.90 | $167.92 | $162.16 | $162.88 | 16.15M |
| 7/27/2026 | $169.77 | $171.19 | $165.29 | $170.04 | 12.49M |
| 7/24/2026 | $169.69 | $171.10 | $165.77 | $166.97 | 10.00M |
| 7/23/2026 | $171.18 | $173.95 | $168.31 | $171.11 | 10.83M |
| 7/22/2026 | $170.71 | $178.65 | $170.60 | $175.63 | 7.78M |
| 7/21/2026 | $175.49 | $175.49 | $170.14 | $173.50 | 13.24M |
| 7/20/2026 | $175.55 | $176.25 | $169.90 | $170.32 | 9.65M |
| 7/17/2026 | $166.64 | $172.39 | $164.77 | $171.78 | 16.29M |
| 7/16/2026 | $173.08 | $173.96 | $168.99 | $170.61 | 15.95M |
| 7/15/2026 | $180.00 | $180.71 | $174.76 | $177.98 | 9.44M |
| 7/14/2026 | $189.33 | $189.99 | $177.45 | $178.10 | 13.09M |
| 7/13/2026 | $185.06 | $188.16 | $181.81 | $183.98 | 13.01M |
| 7/10/2026 | $187.51 | $190.19 | $185.72 | $189.16 | 7.06M |
| 7/9/2026 | $192.47 | $196.09 | $187.44 | $191.11 | 12.90M |
| 7/8/2026 | $180.52 | $187.12 | $180.51 | $186.56 | 10.31M |
| 7/7/2026 | $179.00 | $185.88 | $179.00 | $182.97 | 16.25M |
| 7/6/2026 | $178.13 | $188.67 | $177.10 | $186.48 | 15.51M |
| 7/2/2026 | $182.17 | $185.80 | $172.12 | $176.25 | 18.68M |
| 7/1/2026 | $183.59 | $190.99 | $181.60 | $181.92 | 23.31M |
| 6/30/2026 | $188.99 | $193.50 | $183.50 | $184.79 | 22.06M |
| 6/29/2026 | $193.03 | $194.59 | $183.58 | $188.72 | 21.60M |
| 6/26/2026 | $201.70 | $208.86 | $186.18 | $189.39 | 37.13M |
| 6/25/2026 | $219.43 | $219.43 | $199.82 | $204.90 | 34.88M |
| 6/24/2026 | $202.57 | $202.97 | $191.02 | $197.41 | 25.52M |
| 6/23/2026 | $207.34 | $209.18 | $198.44 | $204.13 | 23.78M |
| 6/22/2026 | $222.93 | $233.44 | $215.50 | $221.90 | 18.20M |
| 6/18/2026 | $220.71 | $229.42 | $214.73 | $226.11 | 47.08M |
| 6/17/2026 | $219.04 | $221.32 | $212.68 | $212.97 | 11.96M |
| 6/16/2026 | $225.83 | $231.19 | $213.80 | $214.07 | 19.63M |
| 6/15/2026 | $219.77 | $226.46 | $216.28 | $220.81 | 13.99M |
| 6/12/2026 | $201.85 | $215.01 | $200.10 | $211.72 | 14.13M |
| 6/11/2026 | $190.92 | $203.84 | $190.75 | $202.96 | 18.93M |
| 6/10/2026 | $199.46 | $204.90 | $190.10 | $191.20 | 18.43M |
| 6/9/2026 | $216.46 | $219.64 | $192.67 | $205.42 | 29.91M |
| 6/8/2026 | $221.03 | $221.93 | $214.63 | $217.77 | 17.18M |
| 6/5/2026 | $237.65 | $238.44 | $215.00 | $215.94 | 24.19M |
| 6/4/2026 | $239.45 | $246.70 | $235.32 | $242.57 | 14.19M |
| 6/3/2026 | $235.02 | $255.09 | $233.02 | $250.01 | 19.47M |
| 6/2/2026 | $232.00 | $245.19 | $226.05 | $240.84 | 18.51M |
| 6/1/2026 | $233.33 | $238.02 | $226.81 | $228.99 | 21.19M |
| 5/29/2026 | $250.19 | $259.92 | $247.51 | $251.02 | 28.78M |
| 5/28/2026 | $236.00 | $249.46 | $231.52 | $243.29 | 21.12M |
| 5/27/2026 | $245.43 | $248.27 | $224.18 | $233.40 | 25.69M |
| 5/26/2026 | $240.72 | $258.00 | $235.80 | $248.82 | 30.65M |
| 5/22/2026 | $214.43 | $243.00 | $214.17 | $238.16 | 30.38M |
| 5/21/2026 | $202.78 | $214.01 | $197.60 | $213.41 | 28.16M |
| 5/20/2026 | $197.00 | $203.59 | $194.00 | $202.51 | 19.04M |
| 5/19/2026 | $196.86 | $201.50 | $191.02 | $195.61 | 19.61M |
| 5/18/2026 | $206.77 | $210.80 | $193.58 | $203.64 | 21.08M |
| 5/15/2026 | $201.65 | $207.40 | $199.16 | $201.49 | 25.88M |
| 5/14/2026 | $208.51 | $209.53 | $199.66 | $200.08 | 24.88M |
| 5/13/2026 | $216.63 | $219.49 | $207.15 | $213.17 | 26.23M |
| 5/12/2026 | $229.84 | $230.00 | $202.00 | $210.31 | 38.59M |
| 5/11/2026 | $232.01 | $247.90 | $231.20 | $237.53 | 45.47M |
| 5/8/2026 | $213.00 | $228.05 | $208.63 | $219.09 | 37.85M |
| 5/7/2026 | $190.67 | $223.66 | $187.64 | $202.55 | 51.09M |
| 5/6/2026 | $195.18 | $197.50 | $188.22 | $192.57 | 30.15M |
| 5/5/2026 | $167.65 | $187.22 | $164.79 | $186.55 | 34.27M |
| 5/4/2026 | $177.22 | $180.49 | $166.83 | $168.38 | 23.12M |