5 DAY PERFORMANCE
-3.53%
1 MONTH PERFORMANCE
-8.67%
3 MONTH PERFORMANCE
-18.26%
6 MONTH PERFORMANCE
-7.82%
YEAR-TO-DATE PERFORMANCE
-7.64%
1 YEAR PERFORMANCE
-9.28%
Qorvo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $77.85 | $78.07 (0.28%) | $78.50 | $76.54 | 719.87 K | |
| 01/28/2026 | $76.63 | $77.18 (0.72%) | $80.47 | $75.71 | 5.73 M | $7.16 B |
| 01/27/2026 | $82.32 | $82.81 (0.6%) | $83.58 | $81.61 | 2.18 M | $7.69 B |
| 01/26/2026 | $80.84 | $82.50 (2.05%) | $82.55 | $80.14 | 1.10 M | $7.66 B |
| 01/23/2026 | $81.42 | $80.91 (-0.63%) | $82.21 | $80.10 | 1.54 M | $7.51 B |
| 01/22/2026 | $81.41 | $81.59 (0.22%) | $84.67 | $80.94 | 1.70 M | $7.57 B |
| 01/21/2026 | $80.65 | $80.95 (0.37%) | $81.47 | $80.04 | 599.27 K | $7.51 B |
| 01/20/2026 | $79.12 | $79.85 (0.92%) | $80.84 | $78.82 | 1.07 M | $7.41 B |
| 01/16/2026 | $81.00 | $80.11 (-1.1%) | $81.74 | $80.04 | 605.72 K | $7.43 B |
| 01/15/2026 | $82.38 | $80.64 (-2.11%) | $82.43 | $79.76 | 821.66 K | $7.48 B |
| 01/14/2026 | $79.96 | $81.95 (2.49%) | $81.99 | $79.96 | 601.65 K | $7.61 B |
| 01/13/2026 | $81.28 | $80.29 (-1.22%) | $81.31 | $79.90 | 740.31 K | $7.45 B |
| 01/12/2026 | $81.61 | $80.46 (-1.41%) | $81.61 | $79.64 | 1.04 M | $7.47 B |
| 01/09/2026 | $83.22 | $81.78 (-1.73%) | $83.89 | $81.69 | 1.46 M | $7.59 B |
| 01/08/2026 | $80.17 | $82.88 (3.38%) | $84.26 | $79.90 | 1.03 M | $7.69 B |
| 01/07/2026 | $87.50 | $81.49 (-6.87%) | $88.09 | $79.71 | 2.89 M | $7.56 B |
| 01/06/2026 | $87.87 | $88.12 (0.28%) | $89.37 | $87.53 | 1.11 M | $8.18 B |
| 01/05/2026 | $87.44 | $87.06 (-0.43%) | $88.26 | $86.81 | 797.43 K | $8.08 B |
| 01/02/2026 | $85.40 | $86.27 (1.02%) | $87.07 | $85.08 | 1.01 M | $8.01 B |
| 12/31/2025 | $85.71 | $84.51 (-1.4%) | $85.90 | $84.50 | 579.32 K | $7.84 B |
| 12/30/2025 | $85.46 | $85.81 (0.41%) | $85.90 | $85.28 | 555.39 K | $7.96 B |
| 12/29/2025 | $85.45 | $85.46 (0.01%) | $86.31 | $85.25 | 587.36 K | $7.93 B |
| 12/26/2025 | $86.14 | $86.12 (-0.02%) | $86.54 | $85.82 | 473.21 K | $7.99 B |
| 12/24/2025 | $86.40 | $86.14 (-0.3%) | $86.85 | $86.07 | 227.10 K | $7.99 B |
| 12/23/2025 | $86.23 | $86.25 (0.02%) | $87.20 | $86.14 | 913.50 K | $8.00 B |
| 12/22/2025 | $86.63 | $86.45 (-0.21%) | $87.50 | $86.16 | 710.72 K | $8.02 B |
| 12/19/2025 | $85.05 | $85.63 (0.68%) | $86.63 | $84.67 | 2.72 M | $7.95 B |
| 12/18/2025 | $86.84 | $85.14 (-1.96%) | $87.61 | $84.97 | 930.25 K | $7.90 B |
| 12/17/2025 | $86.84 | $85.92 (-1.06%) | $87.92 | $85.39 | 824.29 K | $7.97 B |
| 12/16/2025 | $87.67 | $86.57 (-1.25%) | $88.34 | $85.91 | 1.41 M | $8.03 B |
| 12/15/2025 | $88.42 | $87.70 (-0.81%) | $89.15 | $87.36 | 851.00 K | $8.14 B |
| 12/12/2025 | $89.04 | $88.07 (-1.09%) | $89.96 | $87.68 | 1.22 M | $8.17 B |
| 12/11/2025 | $88.86 | $89.41 (0.62%) | $89.56 | $88.22 | 671.11 K | $8.30 B |
| 12/10/2025 | $88.79 | $89.64 (0.96%) | $90.30 | $88.54 | 1.38 M | $8.32 B |
| 12/09/2025 | $89.12 | $89.10 (-0.02%) | $90.14 | $88.70 | 968.64 K | $8.27 B |
| 12/08/2025 | $90.49 | $89.40 (-1.2%) | $90.94 | $89.21 | 845.00 K | $8.30 B |
| 12/05/2025 | $88.83 | $89.96 (1.27%) | $90.40 | $88.83 | 771.10 K | $8.35 B |
| 12/04/2025 | $89.36 | $88.97 (-0.44%) | $90.71 | $88.55 | 608.70 K | $8.26 B |
| 12/03/2025 | $88.25 | $89.36 (1.26%) | $90.06 | $87.89 | 754.90 K | $8.29 B |
| 12/02/2025 | $86.41 | $88.25 (2.13%) | $88.74 | $85.82 | 716.09 K | $8.19 B |
| 12/01/2025 | $85.47 | $85.75 (0.33%) | $86.63 | $85.03 | 1.53 M | $7.96 B |
| 11/28/2025 | $85.55 | $85.89 (0.4%) | $86.53 | $85.44 | 304.80 K | $7.97 B |
| 11/26/2025 | $85.00 | $85.62 (0.73%) | $86.99 | $84.80 | 1.42 M | $7.95 B |
| 11/25/2025 | $82.89 | $84.45 (1.88%) | $84.84 | $82.48 | 1.34 M | $7.84 B |
| 11/24/2025 | $81.49 | $83.05 (1.91%) | $83.31 | $81.49 | 970.90 K | $7.71 B |
| 11/21/2025 | $79.95 | $81.69 (2.18%) | $82.76 | $79.39 | 2.12 M | $7.58 B |
| 11/20/2025 | $82.20 | $79.25 (-3.59%) | $82.78 | $78.70 | 3.33 M | $7.35 B |
| 11/19/2025 | $81.23 | $81.61 (0.47%) | $82.33 | $80.80 | 1.58 M | $7.57 B |
| 11/18/2025 | $81.00 | $81.14 (0.17%) | $81.96 | $80.23 | 959.70 K | $7.53 B |
| 11/17/2025 | $84.56 | $81.63 (-3.46%) | $84.66 | $80.78 | 839.93 K | $7.58 B |
| 11/14/2025 | $84.21 | $84.98 (0.91%) | $86.26 | $84.14 | 1.28 M | $7.89 B |
| 11/13/2025 | $87.06 | $86.20 (-0.99%) | $88.28 | $85.85 | 1.01 M | $8.00 B |
| 11/12/2025 | $86.88 | $87.84 (1.1%) | $88.06 | $86.88 | 1.02 M | $8.15 B |
| 11/11/2025 | $87.22 | $86.52 (-0.8%) | $88.56 | $86.41 | 1.09 M | $8.03 B |
| 11/10/2025 | $87.00 | $86.88 (-0.14%) | $87.45 | $85.81 | 1.37 M | $8.06 B |
| 11/07/2025 | $86.75 | $85.90 (-0.98%) | $86.75 | $84.30 | 1.67 M | $7.97 B |
| 11/06/2025 | $89.85 | $87.12 (-3.04%) | $90.98 | $86.86 | 1.81 M | $8.08 B |
| 11/05/2025 | $87.91 | $89.70 (2.04%) | $91.37 | $87.91 | 1.99 M | $8.32 B |
| 11/04/2025 | $91.14 | $87.54 (-3.95%) | $92.55 | $87.23 | 3.91 M | $8.12 B |
| 11/03/2025 | $94.59 | $93.58 (-1.07%) | $95.57 | $93.34 | 3.17 M | $8.68 B |
| 10/31/2025 | $95.99 | $94.92 (-1.11%) | $98.51 | $94.54 | 2.85 M | $8.81 B |
| 10/30/2025 | $95.19 | $95.99 (0.84%) | $99.29 | $94.00 | 2.65 M | $8.92 B |
| 10/29/2025 | $98.89 | $95.48 (-3.45%) | $101.69 | $95.21 | 4.38 M | $8.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
