-
5 DAY PERFORMANCE
+3.48% -
1 MONTH PERFORMANCE
-33.57% -
3 MONTH PERFORMANCE
-39.88% -
6 MONTH PERFORMANCE
-30.72% -
YEAR-TO-DATE PERFORMANCE
-39.71% -
1 YEAR PERFORMANCE
-27.10%
Qorvo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $66.05 | $67.87 (2.76%) | $67.93 | $65.28 | 3.59 M | $6.44 B |
| 11/20/2024 | $65.76 | $65.66 (-0.15%) | $67.30 | $64.98 | 2.10 M | $6.23 B |
| 11/19/2024 | $65.72 | $66.28 (0.85%) | $66.60 | $65.72 | 1.34 M | $6.29 B |
| 11/18/2024 | $65.86 | $66.32 (0.7%) | $66.92 | $65.62 | 1.62 M | $6.29 B |
| 11/15/2024 | $65.63 | $65.61 (-0.03%) | $66.58 | $65.50 | 1.89 M | $6.23 B |
| 11/14/2024 | $66.10 | $66.30 (0.3%) | $66.79 | $65.66 | 1.77 M | $6.29 B |
| 11/13/2024 | $66.46 | $65.60 (-1.29%) | $67.02 | $65.35 | 1.97 M | $6.22 B |
| 11/12/2024 | $67.80 | $67.27 (-0.78%) | $68.85 | $67.16 | 1.73 M | $6.38 B |
| 11/11/2024 | $70.20 | $68.74 (-2.08%) | $70.20 | $67.94 | 2.53 M | $6.52 B |
| 11/08/2024 | $71.75 | $70.35 (-1.95%) | $71.97 | $70.19 | 1.55 M | $6.68 B |
| 11/07/2024 | $73.05 | $72.06 (-1.36%) | $73.50 | $71.80 | 2.19 M | $6.84 B |
| 11/06/2024 | $72.38 | $72.86 (0.66%) | $73.79 | $72.12 | 1.66 M | $6.91 B |
| 11/05/2024 | $70.93 | $71.80 (1.23%) | $72.41 | $70.90 | 1.21 M | $6.81 B |
| 11/04/2024 | $71.48 | $71.37 (-0.15%) | $72.60 | $71.00 | 1.69 M | $6.77 B |
| 11/01/2024 | $71.25 | $71.86 (0.86%) | $73.08 | $71.25 | 2.13 M | $6.82 B |
| 10/31/2024 | $73.20 | $71.26 (-2.65%) | $74.45 | $70.39 | 4.45 M | $6.76 B |
| 10/30/2024 | $78.01 | $73.04 (-6.37%) | $78.01 | $71.31 | 10.44 M | $6.93 B |
| 10/29/2024 | $99.79 | $100.48 (0.69%) | $100.92 | $99.14 | 2.70 M | $9.53 B |
| 10/28/2024 | $99.15 | $100.26 (1.12%) | $101.11 | $98.88 | 1.31 M | $9.51 B |
| 10/25/2024 | $99.72 | $99.01 (-0.71%) | $100.70 | $98.88 | 1.33 M | $9.45 B |
| 10/24/2024 | $100.96 | $99.53 (-1.42%) | $101.27 | $98.91 | 1.01 M | $9.50 B |
| 10/23/2024 | $100.82 | $100.24 (-0.58%) | $101.76 | $98.45 | 1.32 M | $9.57 B |
| 10/22/2024 | $101.21 | $100.80 (-0.41%) | $101.48 | $99.70 | 1.08 M | $9.62 B |
| 10/21/2024 | $103.49 | $102.20 (-1.25%) | $103.75 | $101.34 | 793,126 | $9.76 B |
| 10/18/2024 | $105.39 | $104.50 (-0.84%) | $105.39 | $103.51 | 751,904 | $9.98 B |
| 10/17/2024 | $105.90 | $104.28 (-1.53%) | $106.25 | $104.24 | 1.19 M | $9.96 B |
| 10/16/2024 | $105.83 | $104.00 (-1.73%) | $105.95 | $103.61 | 823,700 | $9.93 B |
| 10/15/2024 | $105.00 | $103.58 (-1.35%) | $107.33 | $102.95 | 2.26 M | $9.89 B |
| 10/14/2024 | $102.50 | $104.58 (2.03%) | $104.76 | $101.59 | 1.23 M | $9.98 B |
| 10/11/2024 | $99.75 | $101.83 (2.09%) | $101.93 | $99.75 | 919,139 | $9.72 B |
| 10/10/2024 | $100.39 | $101.50 (1.11%) | $101.68 | $99.26 | 875,803 | $9.69 B |
| 10/09/2024 | $100.14 | $102.16 (2.02%) | $102.22 | $100.04 | 791,100 | $9.75 B |
| 10/08/2024 | $100.62 | $100.41 (-0.21%) | $101.16 | $99.05 | 996,127 | $9.59 B |
| 10/07/2024 | $101.10 | $100.36 (-0.73%) | $101.45 | $99.48 | 839,934 | $9.58 B |
| 10/04/2024 | $103.37 | $102.00 (-1.33%) | $103.84 | $101.04 | 978,277 | $9.74 B |
| 10/03/2024 | $101.80 | $101.68 (-0.12%) | $102.59 | $100.19 | 1.21 M | $9.71 B |
| 10/02/2024 | $100.83 | $102.15 (1.31%) | $103.07 | $100.31 | 958,800 | $9.75 B |
| 10/01/2024 | $101.55 | $99.78 (-1.74%) | $102.37 | $99.26 | 1.91 M | $9.53 B |
| 09/30/2024 | $102.53 | $103.30 (0.75%) | $104.00 | $101.67 | 1.23 M | $9.86 B |
| 09/27/2024 | $105.53 | $103.60 (-1.83%) | $105.54 | $103.06 | 1.12 M | $9.89 B |
| 09/26/2024 | $106.27 | $104.96 (-1.23%) | $106.27 | $101.50 | 2.48 M | $10.02 B |
| 09/25/2024 | $102.38 | $102.49 (0.11%) | $103.02 | $101.11 | 1.05 M | $9.78 B |
| 09/24/2024 | $103.71 | $102.97 (-0.71%) | $105.00 | $102.71 | 1.14 M | $9.83 B |
| 09/23/2024 | $102.87 | $102.18 (-0.67%) | $102.87 | $101.16 | 786,741 | $9.75 B |
| 09/20/2024 | $101.91 | $102.26 (0.34%) | $102.81 | $100.54 | 2.67 M | $9.76 B |
| 09/19/2024 | $102.69 | $103.17 (0.47%) | $104.35 | $101.55 | 1.57 M | $9.85 B |
| 09/18/2024 | $100.50 | $99.80 (-0.7%) | $101.74 | $99.40 | 1.75 M | $9.53 B |
| 09/17/2024 | $102.07 | $100.00 (-2.03%) | $102.30 | $99.30 | 1.51 M | $9.55 B |
| 09/16/2024 | $104.70 | $100.46 (-4.05%) | $105.00 | $98.72 | 2.77 M | $9.59 B |
| 09/13/2024 | $106.59 | $107.65 (0.99%) | $108.44 | $106.15 | 911,900 | $10.28 B |
| 09/12/2024 | $106.41 | $105.61 (-0.75%) | $106.41 | $104.08 | 833,843 | $10.08 B |
| 09/11/2024 | $104.85 | $107.17 (2.21%) | $107.37 | $102.43 | 1.52 M | $10.23 B |
| 09/10/2024 | $104.80 | $104.54 (-0.25%) | $104.80 | $102.43 | 1.05 M | $9.98 B |
| 09/09/2024 | $105.77 | $105.27 (-0.47%) | $107.16 | $104.60 | 1.16 M | $10.05 B |
| 09/06/2024 | $107.67 | $104.35 (-3.08%) | $108.20 | $103.47 | 1.75 M | $9.96 B |
| 09/05/2024 | $107.58 | $108.08 (0.46%) | $109.78 | $106.99 | 921,400 | $10.32 B |
| 09/04/2024 | $107.64 | $108.85 (1.12%) | $110.73 | $107.10 | 955,621 | $10.39 B |
| 09/03/2024 | $113.84 | $108.11 (-5.03%) | $113.88 | $107.32 | 1.82 M | $10.32 B |
| 08/30/2024 | $116.27 | $115.89 (-0.33%) | $116.77 | $114.03 | 1.76 M | $11.06 B |
| 08/29/2024 | $112.64 | $113.87 (1.09%) | $117.90 | $112.64 | 1.45 M | $10.87 B |
| 08/28/2024 | $113.02 | $112.26 (-0.67%) | $113.92 | $110.72 | 818,258 | $10.72 B |
| 08/27/2024 | $112.02 | $113.67 (1.47%) | $114.34 | $111.36 | 881,121 | $10.85 B |
| 08/26/2024 | $115.20 | $112.39 (-2.44%) | $115.25 | $111.59 | 1.01 M | $10.73 B |
| 08/23/2024 | $112.08 | $115.52 (3.07%) | $115.95 | $111.31 | 1.27 M | $11.03 B |
| 08/22/2024 | $113.21 | $110.43 (-2.46%) | $113.56 | $109.47 | 985,809 | $10.54 B |
| 08/21/2024 | $111.80 | $112.92 (1%) | $113.49 | $111.59 | 698,018 | $10.78 B |