5 DAY PERFORMANCE
-6.07%
1 MONTH PERFORMANCE
-6.32%
3 MONTH PERFORMANCE
+3.59%
6 MONTH PERFORMANCE
-31.69%
YEAR-TO-DATE PERFORMANCE
+3.16%
1 YEAR PERFORMANCE
-39.97%
Qorvo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $71.49 | $69.32 (-3.04%) | $72.33 | $69.15 | 2.08 M | $6.61 B |
| 03/11/2025 | $74.15 | $71.06 (-4.17%) | $74.34 | $69.89 | 2.41 M | $6.70 B |
| 03/10/2025 | $75.06 | $74.08 (-1.31%) | $76.21 | $73.04 | 2.55 M | $6.99 B |
| 03/07/2025 | $71.76 | $76.80 (7.02%) | $76.98 | $71.58 | 3.00 M | $7.25 B |
| 03/06/2025 | $69.70 | $71.20 (2.15%) | $71.91 | $69.58 | 2.25 M | $6.72 B |
| 03/05/2025 | $69.64 | $71.14 (2.15%) | $71.50 | $69.25 | 1.88 M | $6.71 B |
| 03/04/2025 | $69.01 | $69.27 (0.38%) | $70.92 | $68.14 | 2.56 M | $6.54 B |
| 03/03/2025 | $74.01 | $69.62 (-5.93%) | $74.01 | $69.30 | 2.84 M | $6.57 B |
| 02/28/2025 | $70.39 | $72.69 (3.27%) | $72.86 | $69.91 | 7.18 M | $6.86 B |
| 02/27/2025 | $74.72 | $70.96 (-5.03%) | $75.05 | $70.90 | 2.18 M | $6.69 B |
| 02/26/2025 | $75.55 | $74.54 (-1.34%) | $76.54 | $74.25 | 1.52 M | $7.03 B |
| 02/25/2025 | $75.12 | $75.12 (0%) | $76.88 | $74.75 | 1.98 M | $7.09 B |
| 02/24/2025 | $76.19 | $75.27 (-1.21%) | $76.65 | $74.70 | 1.64 M | $7.10 B |
| 02/21/2025 | $77.44 | $76.07 (-1.77%) | $77.85 | $75.24 | 1.96 M | $7.18 B |
| 02/20/2025 | $79.00 | $77.10 (-2.41%) | $79.92 | $76.88 | 1.61 M | $7.27 B |
| 02/19/2025 | $77.82 | $78.89 (1.37%) | $80.17 | $77.22 | 2.19 M | $7.44 B |
| 02/18/2025 | $76.57 | $77.96 (1.82%) | $78.45 | $76.49 | 1.67 M | $7.35 B |
| 02/14/2025 | $77.62 | $76.16 (-1.88%) | $78.42 | $76.04 | 1.44 M | $7.19 B |
| 02/13/2025 | $77.06 | $77.49 (0.56%) | $78.14 | $76.27 | 1.47 M | $7.31 B |
| 02/12/2025 | $75.43 | $77.01 (2.09%) | $77.44 | $75.27 | 1.43 M | $7.27 B |
| 02/11/2025 | $76.35 | $76.66 (0.41%) | $77.58 | $76.22 | 1.19 M | $7.23 B |
| 02/10/2025 | $77.70 | $77.26 (-0.57%) | $77.70 | $76.11 | 1.60 M | $7.29 B |
| 02/07/2025 | $78.89 | $77.03 (-2.36%) | $79.02 | $76.33 | 2.51 M | $7.27 B |
| 02/06/2025 | $78.75 | $78.89 (0.18%) | $80.92 | $76.58 | 3.45 M | $7.44 B |
| 02/05/2025 | $81.70 | $82.59 (1.09%) | $82.96 | $81.06 | 1.98 M | $7.79 B |
| 02/04/2025 | $81.42 | $81.89 (0.58%) | $83.29 | $81.42 | 1.53 M | $7.73 B |
| 02/03/2025 | $81.78 | $81.66 (-0.15%) | $83.86 | $80.64 | 2.21 M | $7.70 B |
| 01/31/2025 | $84.50 | $82.98 (-1.8%) | $85.04 | $82.03 | 2.40 M | $7.83 B |
| 01/30/2025 | $86.00 | $83.72 (-2.65%) | $86.26 | $82.62 | 3.17 M | $7.90 B |
| 01/29/2025 | $84.21 | $86.03 (2.16%) | $88.41 | $82.51 | 6.02 M | $8.12 B |
| 01/28/2025 | $88.30 | $85.78 (-2.85%) | $89.18 | $85.29 | 5.75 M | $8.09 B |
| 01/27/2025 | $90.16 | $87.63 (-2.81%) | $91.03 | $87.00 | 4.34 M | $8.27 B |
| 01/24/2025 | $90.58 | $88.94 (-1.81%) | $91.33 | $88.45 | 3.89 M | $8.44 B |
| 01/23/2025 | $86.82 | $90.57 (4.32%) | $90.92 | $86.76 | 4.13 M | $8.59 B |
| 01/22/2025 | $87.86 | $87.09 (-0.88%) | $89.07 | $86.72 | 2.34 M | $8.26 B |
| 01/21/2025 | $87.39 | $87.58 (0.22%) | $89.13 | $85.53 | 5.00 M | $8.31 B |
| 01/17/2025 | $78.00 | $84.21 (7.96%) | $84.48 | $77.21 | 10.03 M | $7.99 B |
| 01/16/2025 | $74.51 | $73.59 (-1.23%) | $74.73 | $73.33 | 1.66 M | $6.98 B |
| 01/15/2025 | $73.81 | $74.16 (0.47%) | $75.05 | $73.61 | 1.48 M | $7.04 B |
| 01/14/2025 | $72.40 | $72.82 (0.58%) | $73.03 | $71.75 | 3.96 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 |
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.
