QCOM(QCOM)
QCOM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $131.99 | $135.70 | $131.84 | $134.47 | 7.84M |
| 4/15/2026 | $133.44 | $134.34 | $132.28 | $133.05 | 9.69M |
| 4/14/2026 | $132.20 | $132.94 | $131.05 | $132.84 | 7.61M |
| 4/13/2026 | $128.00 | $131.31 | $126.46 | $131.24 | 8.62M |
| 4/10/2026 | $128.80 | $130.61 | $127.85 | $128.06 | 8.43M |
| 4/9/2026 | $127.26 | $128.59 | $126.80 | $127.75 | 9.35M |
| 4/8/2026 | $128.65 | $128.89 | $125.62 | $127.51 | 12.54M |
| 4/7/2026 | $125.07 | $125.41 | $121.99 | $124.07 | 8.84M |
| 4/6/2026 | $126.56 | $127.43 | $123.71 | $125.73 | 8.04M |
| 4/2/2026 | $125.23 | $127.00 | $124.01 | $126.80 | 8.58M |
| 4/1/2026 | $128.00 | $130.23 | $126.98 | $127.28 | 10.21M |
| 3/31/2026 | $128.40 | $129.29 | $125.78 | $128.78 | 12.22M |
| 3/30/2026 | $127.45 | $128.60 | $126.34 | $127.07 | 11.56M |
| 3/27/2026 | $129.89 | $130.04 | $126.68 | $127.11 | 8.96M |
| 3/26/2026 | $128.79 | $132.34 | $128.31 | $130.54 | 11.91M |
| 3/25/2026 | $130.16 | $131.93 | $129.95 | $130.35 | 6.67M |
| 3/24/2026 | $128.34 | $129.18 | $127.31 | $128.67 | 8.41M |
| 3/23/2026 | $133.15 | $133.97 | $127.41 | $128.35 | 11.43M |
| 3/20/2026 | $131.31 | $132.75 | $129.78 | $129.90 | 78.57M |
| 3/19/2026 | $129.14 | $132.68 | $128.90 | $131.28 | 9.85M |
| 3/18/2026 | $130.73 | $132.74 | $129.93 | $130.47 | 9.89M |
| 3/17/2026 | $133.52 | $134.05 | $131.18 | $131.59 | 10.54M |
| 3/16/2026 | $131.07 | $131.87 | $128.94 | $129.39 | 10.13M |
| 3/13/2026 | $131.15 | $133.42 | $129.22 | $129.82 | 7.79M |
| 3/12/2026 | $133.47 | $134.87 | $130.61 | $131.15 | 9.16M |
| 3/11/2026 | $136.45 | $138.20 | $133.96 | $134.12 | 7.84M |
| 3/10/2026 | $134.70 | $136.75 | $132.16 | $135.20 | 10.45M |
| 3/9/2026 | $133.49 | $138.58 | $132.46 | $138.11 | 12.30M |
| 3/6/2026 | $134.17 | $137.18 | $133.42 | $135.69 | 9.20M |
| 3/5/2026 | $137.59 | $139.66 | $135.80 | $137.00 | 8.98M |
| 3/4/2026 | $138.22 | $139.89 | $137.42 | $139.51 | 9.31M |
| 3/3/2026 | $138.26 | $139.20 | $136.30 | $138.13 | 10.37M |
| 3/2/2026 | $137.82 | $142.01 | $136.89 | $141.03 | 8.96M |
| 2/27/2026 | $142.85 | $143.91 | $141.35 | $142.36 | 12.44M |
| 2/26/2026 | $145.92 | $146.94 | $144.52 | $145.59 | 8.64M |
| 2/25/2026 | $145.60 | $146.03 | $144.02 | $145.82 | 7.36M |
| 2/24/2026 | $142.56 | $146.37 | $142.06 | $144.78 | 11.09M |
| 2/23/2026 | $141.97 | $144.06 | $139.64 | $140.41 | 8.26M |
| 2/20/2026 | $140.31 | $144.07 | $140.10 | $142.88 | 10.27M |
| 2/19/2026 | $141.88 | $142.32 | $139.90 | $141.27 | 8.22M |
| 2/18/2026 | $143.50 | $144.48 | $140.72 | $143.24 | 9.94M |
| 2/17/2026 | $141.00 | $143.50 | $140.01 | $142.63 | 10.67M |
| 2/13/2026 | $137.12 | $141.48 | $136.74 | $140.70 | 13.13M |
| 2/12/2026 | $140.86 | $141.50 | $136.74 | $138.47 | 12.42M |
| 2/11/2026 | $140.03 | $142.39 | $139.11 | $141.04 | 9.38M |
| 2/10/2026 | $138.15 | $140.41 | $136.79 | $140.09 | 9.76M |
| 2/9/2026 | $137.10 | $139.94 | $136.50 | $138.93 | 11.02M |
| 2/6/2026 | $136.87 | $139.15 | $135.28 | $137.34 | 15.04M |
| 2/5/2026 | $132.92 | $139.33 | $132.73 | $136.30 | 30.23M |
| 2/4/2026 | $148.71 | $153.47 | $148.17 | $148.89 | 19.25M |
| 2/3/2026 | $150.72 | $150.72 | $144.30 | $147.18 | 11.97M |
| 2/2/2026 | $150.97 | $153.64 | $150.82 | $152.62 | 9.10M |
| 1/30/2026 | $149.96 | $153.07 | $149.83 | $151.59 | 9.58M |
| 1/29/2026 | $153.09 | $153.23 | $149.73 | $152.22 | 9.14M |
| 1/28/2026 | $152.00 | $154.00 | $150.40 | $152.70 | 8.54M |
| 1/27/2026 | $156.32 | $156.74 | $152.66 | $153.04 | 8.35M |
| 1/26/2026 | $154.80 | $156.20 | $154.30 | $154.52 | 8.00M |
| 1/23/2026 | $157.04 | $157.98 | $154.85 | $155.82 | 7.11M |
| 1/22/2026 | $158.47 | $159.43 | $156.81 | $157.80 | 7.45M |
| 1/21/2026 | $156.33 | $157.53 | $154.62 | $156.37 | 9.18M |
| 1/20/2026 | $154.95 | $157.72 | $153.25 | $154.07 | 11.97M |