5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
+4.66%
3 MONTH PERFORMANCE
-29.69%
6 MONTH PERFORMANCE
-42.34%
YEAR-TO-DATE PERFORMANCE
+4.15%
1 YEAR PERFORMANCE
-28.81%
Qorvo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $72.40 | $72.82 (0.58%) | $73.03 | $71.75 | 3.11 M | $6.91 B |
| 01/13/2025 | $71.69 | $71.91 (0.31%) | $72.22 | $70.35 | 3.14 M | $6.82 B |
| 01/10/2025 | $72.65 | $71.69 (-1.32%) | $72.91 | $71.27 | 5.33 M | $6.80 B |
| 01/08/2025 | $73.13 | $73.08 (-0.07%) | $73.33 | $71.83 | 3.26 M | $6.93 B |
| 01/07/2025 | $72.68 | $73.63 (1.31%) | $74.20 | $72.36 | 2.61 M | $6.99 B |
| 01/06/2025 | $71.10 | $72.14 (1.46%) | $72.87 | $71.07 | 2.67 M | $6.85 B |
| 01/03/2025 | $69.90 | $70.63 (1.04%) | $71.10 | $69.30 | 3.89 M | $6.70 B |
| 01/02/2025 | $70.72 | $69.76 (-1.36%) | $70.98 | $69.20 | 1.85 M | $6.62 B |
| 12/31/2024 | $70.00 | $69.93 (-0.1%) | $70.39 | $69.21 | 2.67 M | $6.64 B |
| 12/30/2024 | $70.58 | $69.73 (-1.2%) | $70.58 | $69.09 | 2.34 M | $6.62 B |
| 12/27/2024 | $71.79 | $71.42 (-0.52%) | $71.80 | $70.69 | 2.04 M | $6.78 B |
| 12/26/2024 | $71.00 | $71.63 (0.89%) | $72.25 | $70.42 | 1.85 M | $6.80 B |
| 12/24/2024 | $71.78 | $71.50 (-0.39%) | $72.20 | $70.81 | 973,800 | $6.78 B |
| 12/23/2024 | $70.82 | $71.54 (1.02%) | $72.98 | $70.74 | 4.35 M | $6.79 B |
| 12/20/2024 | $68.91 | $70.85 (2.82%) | $71.32 | $68.18 | 30.05 M | $6.72 B |
| 12/19/2024 | $68.69 | $68.80 (0.16%) | $69.73 | $68.40 | 4.11 M | $6.53 B |
| 12/18/2024 | $71.05 | $68.50 (-3.59%) | $71.32 | $68.10 | 3.85 M | $6.50 B |
| 12/17/2024 | $70.27 | $70.95 (0.97%) | $71.32 | $69.82 | 2.82 M | $6.73 B |
| 12/16/2024 | $69.48 | $70.30 (1.18%) | $70.89 | $68.51 | 2.63 M | $6.67 B |
| 12/13/2024 | $70.15 | $69.59 (-0.8%) | $70.25 | $68.14 | 2.63 M | $6.60 B |
| 12/12/2024 | $68.32 | $69.64 (1.93%) | $69.92 | $67.71 | 1.88 M | $6.61 B |
| 12/11/2024 | $69.00 | $69.06 (0.09%) | $69.72 | $68.69 | 1.62 M | $6.55 B |
| 12/10/2024 | $70.26 | $68.60 (-2.36%) | $70.26 | $68.32 | 1.78 M | $6.51 B |
| 12/09/2024 | $67.85 | $69.51 (2.45%) | $70.84 | $67.30 | 2.34 M | $6.60 B |
| 12/06/2024 | $69.19 | $68.33 (-1.24%) | $69.58 | $64.54 | 4.50 M | $6.48 B |
| 12/05/2024 | $70.15 | $68.69 (-2.08%) | $70.57 | $68.45 | 1.36 M | $6.52 B |
| 12/04/2024 | $71.77 | $70.08 (-2.35%) | $71.77 | $69.88 | 1.69 M | $6.65 B |
| 12/03/2024 | $70.22 | $70.43 (0.3%) | $70.71 | $69.88 | 1.57 M | $6.68 B |
| 12/02/2024 | $69.32 | $70.80 (2.14%) | $71.55 | $69.25 | 1.95 M | $6.72 B |
| 11/29/2024 | $68.53 | $69.05 (0.76%) | $70.12 | $68.50 | 1.02 M | $6.55 B |
| 11/27/2024 | $68.17 | $68.40 (0.34%) | $69.00 | $67.79 | 1.25 M | $6.49 B |
| 11/26/2024 | $69.95 | $68.15 (-2.57%) | $69.95 | $67.58 | 2.35 M | $6.47 B |
| 11/25/2024 | $70.11 | $69.71 (-0.57%) | $70.78 | $69.36 | 2.31 M | $6.61 B |
| 11/22/2024 | $68.00 | $69.25 (1.84%) | $69.46 | $67.94 | 1.89 M | $6.57 B |
| 11/21/2024 | $66.05 | $67.87 (2.76%) | $67.93 | $65.28 | 3.63 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 |