5 DAY PERFORMANCE
+4.61%
1 MONTH PERFORMANCE
+8.82%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
+18.96%
YEAR-TO-DATE PERFORMANCE
+33.68%
1 YEAR PERFORMANCE
+36.81%
Qorvo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $100.50 | $97.42 (-3.06%) | $106.30 | $97.31 | 9.40 M | $9.05 B |
| 10/27/2025 | $91.42 | $92.13 (0.78%) | $93.13 | $89.91 | 748.01 K | $8.56 B |
| 10/24/2025 | $93.33 | $90.71 (-2.81%) | $93.50 | $90.64 | 861.80 K | $8.43 B |
| 10/23/2025 | $90.53 | $92.06 (1.69%) | $92.43 | $90.08 | 1.21 M | $8.55 B |
| 10/22/2025 | $92.08 | $90.67 (-1.53%) | $92.36 | $89.15 | 1.30 M | $8.42 B |
| 10/21/2025 | $92.60 | $93.49 (0.96%) | $93.58 | $91.51 | 927.92 K | $8.69 B |
| 10/20/2025 | $90.33 | $93.16 (3.13%) | $94.28 | $88.20 | 1.17 M | $8.66 B |
| 10/17/2025 | $91.86 | $92.13 (0.29%) | $92.43 | $90.83 | 1.02 M | $8.56 B |
| 10/16/2025 | $90.50 | $91.68 (1.3%) | $91.75 | $89.45 | 724.61 K | $8.52 B |
| 10/15/2025 | $89.63 | $89.97 (0.38%) | $90.33 | $87.54 | 881.10 K | $8.36 B |
| 10/14/2025 | $85.60 | $87.87 (2.65%) | $88.90 | $85.60 | 884.59 K | $8.16 B |
| 10/13/2025 | $85.63 | $87.92 (2.67%) | $87.95 | $84.92 | 1.06 M | $8.17 B |
| 10/10/2025 | $89.46 | $83.24 (-6.95%) | $90.54 | $83.12 | 1.25 M | $7.73 B |
| 10/09/2025 | $91.97 | $90.11 (-2.02%) | $91.97 | $88.72 | 833.04 K | $8.37 B |
| 10/08/2025 | $89.67 | $91.53 (2.07%) | $91.59 | $89.42 | 1.07 M | $8.50 B |
| 10/07/2025 | $92.94 | $89.45 (-3.76%) | $93.85 | $89.32 | 936.20 K | $8.31 B |
| 10/06/2025 | $94.65 | $92.41 (-2.37%) | $95.00 | $90.71 | 1.37 M | $8.59 B |
| 10/03/2025 | $91.43 | $93.48 (2.24%) | $94.26 | $91.25 | 1.68 M | $8.69 B |
| 10/02/2025 | $91.93 | $91.54 (-0.42%) | $92.79 | $90.91 | 1.13 M | $8.51 B |
| 10/01/2025 | $90.72 | $90.47 (-0.28%) | $91.37 | $90.02 | 1.22 M | $8.41 B |
| 09/30/2025 | $90.29 | $91.08 (0.87%) | $92.01 | $90.03 | 987.12 K | $8.46 B |
| 09/29/2025 | $93.84 | $90.46 (-3.6%) | $93.84 | $90.13 | 1.53 M | $8.41 B |
| 09/26/2025 | $93.36 | $93.02 (-0.36%) | $93.66 | $92.28 | 1.01 M | $8.64 B |
| 09/25/2025 | $92.49 | $93.36 (0.94%) | $93.46 | $91.02 | 915.00 K | $8.67 B |
| 09/24/2025 | $93.61 | $93.27 (-0.36%) | $95.95 | $92.95 | 1.68 M | $8.67 B |
| 09/23/2025 | $96.85 | $93.85 (-3.1%) | $96.85 | $92.83 | 2.65 M | $8.72 B |
| 09/22/2025 | $92.62 | $96.31 (3.98%) | $97.02 | $92.58 | 3.37 M | $8.95 B |
| 09/19/2025 | $90.03 | $91.81 (1.98%) | $92.34 | $88.12 | 11.60 M | $8.53 B |
| 09/18/2025 | $88.94 | $90.03 (1.23%) | $90.67 | $88.30 | 2.14 M | $8.37 B |
| 09/17/2025 | $86.62 | $87.67 (1.21%) | $89.39 | $86.16 | 2.23 M | $8.15 B |
| 09/16/2025 | $87.19 | $86.94 (-0.29%) | $87.79 | $86.06 | 1.64 M | $8.08 B |
| 09/15/2025 | $87.19 | $86.41 (-0.89%) | $88.19 | $85.69 | 1.82 M | $8.03 B |
| 09/12/2025 | $87.26 | $86.81 (-0.52%) | $87.37 | $85.84 | 2.05 M | $8.07 B |
| 09/11/2025 | $89.20 | $87.67 (-1.72%) | $89.80 | $86.51 | 2.34 M | $8.15 B |
| 09/10/2025 | $90.29 | $89.19 (-1.22%) | $90.29 | $85.70 | 2.50 M | $8.29 B |
| 09/09/2025 | $91.96 | $92.11 (0.16%) | $93.00 | $90.56 | 2.02 M | $8.56 B |
| 09/08/2025 | $92.40 | $91.76 (-0.69%) | $92.46 | $88.68 | 2.74 M | $8.53 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.
