Qorvo, Inc.QRVONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $77.98 | $80.05 | $77.67 | $79.83 | 557,995 |
| 1/30/2026 | $77.59 | $78.24 | $77.06 | $78.11 | 1.80M |
| 1/29/2026 | $77.85 | $78.51 | $76.54 | $78.11 | 2.01M |
| 1/28/2026 | $76.63 | $80.47 | $75.71 | $77.18 | 5.73M |
| 1/27/2026 | $82.32 | $83.58 | $81.61 | $82.81 | 2.18M |
| 1/26/2026 | $80.84 | $82.55 | $80.14 | $82.50 | 1.10M |
| 1/23/2026 | $81.42 | $82.21 | $80.10 | $80.91 | 1.54M |
| 1/22/2026 | $81.41 | $84.67 | $80.94 | $81.59 | 1.70M |
| 1/21/2026 | $80.65 | $81.47 | $80.04 | $80.95 | 599,266 |
| 1/20/2026 | $79.12 | $80.84 | $78.82 | $79.85 | 1.07M |
| 1/16/2026 | $81.00 | $81.74 | $80.04 | $80.11 | 605,717 |
| 1/15/2026 | $82.38 | $82.43 | $79.76 | $80.64 | 821,661 |
| 1/14/2026 | $79.96 | $81.99 | $79.96 | $81.95 | 601,647 |
| 1/13/2026 | $81.28 | $81.31 | $79.90 | $80.29 | 740,309 |
| 1/12/2026 | $81.61 | $81.61 | $79.64 | $80.46 | 1.04M |
| 1/9/2026 | $83.22 | $83.89 | $81.69 | $81.78 | 1.46M |
| 1/8/2026 | $80.17 | $84.26 | $79.90 | $82.88 | 1.03M |
| 1/7/2026 | $87.50 | $88.09 | $79.71 | $81.49 | 2.89M |
| 1/6/2026 | $87.87 | $89.37 | $87.53 | $88.12 | 1.11M |
| 1/5/2026 | $87.44 | $88.26 | $86.81 | $87.06 | 797,430 |
| 1/2/2026 | $85.40 | $87.07 | $85.08 | $86.27 | 1.01M |
| 12/31/2025 | $85.71 | $85.90 | $84.50 | $84.51 | 579,316 |
| 12/30/2025 | $85.46 | $85.90 | $85.28 | $85.81 | 555,390 |
| 12/29/2025 | $85.45 | $86.31 | $85.25 | $85.46 | 587,363 |
| 12/26/2025 | $86.14 | $86.54 | $85.82 | $86.12 | 473,209 |
| 12/24/2025 | $86.40 | $86.85 | $86.07 | $86.14 | 227,100 |
| 12/23/2025 | $86.23 | $87.20 | $86.14 | $86.25 | 913,500 |
| 12/22/2025 | $86.63 | $87.50 | $86.16 | $86.45 | 710,718 |
| 12/19/2025 | $85.05 | $86.63 | $84.67 | $85.63 | 2.72M |
| 12/18/2025 | $86.84 | $87.61 | $84.97 | $85.14 | 930,249 |
| 12/17/2025 | $86.84 | $87.92 | $85.39 | $85.92 | 824,291 |
| 12/16/2025 | $87.67 | $88.34 | $85.91 | $86.57 | 1.41M |
| 12/15/2025 | $88.42 | $89.15 | $87.36 | $87.70 | 851,000 |
| 12/12/2025 | $89.04 | $89.96 | $87.68 | $88.07 | 1.22M |
| 12/11/2025 | $88.86 | $89.56 | $88.22 | $89.41 | 671,105 |
| 12/10/2025 | $88.79 | $90.30 | $88.54 | $89.64 | 1.38M |
| 12/9/2025 | $89.12 | $90.14 | $88.70 | $89.10 | 968,642 |
| 12/8/2025 | $90.49 | $90.94 | $89.21 | $89.40 | 845,000 |
| 12/5/2025 | $88.83 | $90.40 | $88.83 | $89.96 | 771,100 |
| 12/4/2025 | $89.36 | $90.71 | $88.55 | $88.97 | 608,700 |
| 12/3/2025 | $88.25 | $90.06 | $87.89 | $89.36 | 754,900 |
| 12/2/2025 | $86.41 | $88.74 | $85.82 | $88.25 | 716,087 |
| 12/1/2025 | $85.47 | $86.63 | $85.03 | $85.75 | 1.53M |
| 11/28/2025 | $85.55 | $86.53 | $85.44 | $85.89 | 304,800 |
| 11/26/2025 | $85.00 | $86.99 | $84.80 | $85.62 | 1.42M |
| 11/25/2025 | $82.89 | $84.84 | $82.48 | $84.45 | 1.34M |
| 11/24/2025 | $81.49 | $83.31 | $81.49 | $83.05 | 970,900 |
| 11/21/2025 | $79.95 | $82.76 | $79.39 | $81.69 | 2.12M |
| 11/20/2025 | $82.20 | $82.78 | $78.70 | $79.25 | 3.33M |
| 11/19/2025 | $81.23 | $82.33 | $80.80 | $81.61 | 1.58M |
| 11/18/2025 | $81.00 | $81.96 | $80.23 | $81.14 | 959,700 |
| 11/17/2025 | $84.56 | $84.66 | $80.78 | $81.63 | 839,925 |
| 11/14/2025 | $84.21 | $86.26 | $84.14 | $84.98 | 1.28M |
| 11/13/2025 | $87.06 | $88.28 | $85.85 | $86.20 | 1.01M |
| 11/12/2025 | $86.88 | $88.06 | $86.88 | $87.84 | 1.02M |
| 11/11/2025 | $87.22 | $88.56 | $86.41 | $86.52 | 1.09M |
| 11/10/2025 | $87.00 | $87.45 | $85.81 | $86.88 | 1.37M |
| 11/7/2025 | $86.75 | $86.75 | $84.30 | $85.90 | 1.67M |
| 11/6/2025 | $89.85 | $90.98 | $86.86 | $87.12 | 1.81M |
| 11/5/2025 | $87.91 | $91.37 | $87.91 | $89.70 | 1.99M |
| 11/4/2025 | $91.14 | $92.55 | $87.23 | $87.54 | 3.91M |