5 DAY PERFORMANCE
-31.53%
1 MONTH PERFORMANCE
-18.33%
3 MONTH PERFORMANCE
-20.71%
6 MONTH PERFORMANCE
-0.15%
YEAR-TO-DATE PERFORMANCE
-7.66%
1 YEAR PERFORMANCE
-15.00%
Qorvo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $118.15 | $118.14 (-0.01%) | $119.09 | $117.60 | 90.40 K | |
| 09/18/2026 | $120.76 | $117.18 (-2.96%) | $120.76 | $115.88 | 3.10 M | $10.32 B |
| 09/17/2026 | $114.90 | $119.51 (4.01%) | $119.74 | $113.63 | 1.57 M | $10.52 B |
| 09/16/2026 | $118.18 | $113.97 (-3.56%) | $118.18 | $113.59 | 1.78 M | $10.03 B |
| 09/15/2026 | $108.40 | $118.06 (8.91%) | $118.46 | $108.11 | 2.29 M | $10.39 B |
| 09/14/2026 | $114.11 | $107.98 (-5.37%) | $115.08 | $107.84 | 1.78 M | $9.51 B |
| 09/11/2026 | $112.84 | $116.65 (3.38%) | $120.52 | $112.60 | 2.19 M | $10.27 B |
| 09/10/2026 | $103.88 | $112.36 (8.16%) | $114.28 | $103.61 | 2.26 M | $9.89 B |
| 09/09/2026 | $103.86 | $105.24 (1.33%) | $105.39 | $103.04 | 981.35 K | $9.26 B |
| 09/08/2026 | $103.18 | $104.07 (0.86%) | $104.55 | $102.35 | 1.44 M | $9.16 B |
| 09/04/2026 | $101.00 | $102.84 (1.82%) | $103.55 | $100.49 | 718.29 K | $9.05 B |
| 09/03/2026 | $99.80 | $100.38 (0.58%) | $101.53 | $99.26 | 1.08 M | $8.84 B |
| 09/02/2026 | $96.40 | $100.63 (4.39%) | $102.04 | $96.10 | 1.26 M | $8.86 B |
| 09/01/2026 | $95.03 | $96.40 (1.44%) | $96.87 | $93.67 | 857.46 K | $8.49 B |
| 08/31/2026 | $94.76 | $96.08 (1.39%) | $96.83 | $93.94 | 1.93 M | $8.46 B |
| 08/28/2026 | $96.33 | $94.73 (-1.66%) | $96.49 | $93.38 | 841.57 K | $8.34 B |
| 08/27/2026 | $95.14 | $96.18 (1.09%) | $96.50 | $94.88 | 631.60 K | $8.47 B |
| 08/26/2026 | $94.54 | $95.14 (0.63%) | $95.26 | $93.45 | 636.71 K | $8.38 B |
| 08/25/2026 | $95.50 | $94.34 (-1.21%) | $95.53 | $91.86 | 772.01 K | $8.31 B |
| 08/24/2026 | $95.09 | $95.37 (0.29%) | $95.66 | $93.91 | 593.22 K | $8.40 B |
| 08/21/2026 | $96.30 | $95.56 (-0.77%) | $96.95 | $94.83 | 572.40 K | $8.41 B |
| 08/20/2026 | $96.86 | $96.31 (-0.57%) | $98.20 | $95.84 | 635.13 K | $8.48 B |
| 08/19/2026 | $95.85 | $96.81 (1%) | $98.40 | $95.82 | 778.30 K | $8.52 B |
| 08/18/2026 | $95.00 | $95.70 (0.74%) | $96.49 | $93.46 | 1.16 M | $8.42 B |
| 08/17/2026 | $97.50 | $96.04 (-1.5%) | $98.82 | $95.94 | 1.33 M | $8.45 B |
| 08/14/2026 | $99.07 | $98.11 (-0.97%) | $99.07 | $96.25 | 1.13 M | $8.64 B |
| 08/13/2026 | $97.98 | $98.44 (0.47%) | $98.87 | $97.76 | 762.65 K | $8.67 B |
| 08/12/2026 | $97.33 | $98.24 (0.93%) | $98.50 | $95.81 | 818.52 K | $8.65 B |
| 08/11/2026 | $97.30 | $96.68 (-0.64%) | $98.59 | $96.08 | 885.15 K | $8.51 B |
| 08/10/2026 | $98.97 | $97.00 (-1.99%) | $99.04 | $96.90 | 1.29 M | $8.54 B |
| 08/07/2026 | $95.81 | $99.08 (3.41%) | $99.15 | $95.52 | 1.00 M | $8.72 B |
| 08/06/2026 | $94.65 | $95.33 (0.72%) | $96.40 | $94.42 | 1.14 M | $8.39 B |
| 08/05/2026 | $95.27 | $95.25 (-0.02%) | $96.10 | $94.04 | 1.46 M | $8.39 B |
| 08/04/2026 | $90.62 | $95.04 (4.88%) | $95.59 | $90.23 | 1.98 M | $8.37 B |
| 08/03/2026 | $89.31 | $89.49 (0.2%) | $89.90 | $88.36 | 1.50 M | $7.88 B |
| 07/31/2026 | $91.59 | $90.57 (-1.11%) | $91.59 | $88.89 | 1.24 M | $7.97 B |
| 07/30/2026 | $90.50 | $90.74 (0.27%) | $90.82 | $88.26 | 1.02 M | $7.99 B |
| 07/29/2026 | $86.41 | $89.50 (3.58%) | $92.39 | $85.51 | 2.95 M | $7.88 B |
| 07/28/2026 | $89.76 | $91.76 (2.23%) | $92.34 | $89.08 | 1.90 M | $8.08 B |
| 07/27/2026 | $86.83 | $89.76 (3.37%) | $90.09 | $86.36 | 1.37 M | $7.90 B |
| 07/24/2026 | $86.08 | $86.51 (0.5%) | $87.75 | $86.08 | 1.12 M | $7.62 B |
| 07/23/2026 | $88.54 | $86.73 (-2.04%) | $89.30 | $86.09 | 1.17 M | $7.95 B |
| 07/22/2026 | $88.19 | $89.48 (1.46%) | $90.41 | $88.19 | 755.70 K | $8.20 B |
| 07/21/2026 | $87.17 | $88.93 (2.02%) | $89.63 | $87.17 | 973.93 K | $8.15 B |
| 07/20/2026 | $86.06 | $85.72 (-0.4%) | $86.59 | $85.24 | 802.91 K | $7.86 B |
| 07/17/2026 | $82.54 | $85.50 (3.59%) | $85.86 | $82.51 | 1.09 M | $7.83 B |
| 07/16/2026 | $82.21 | $83.50 (1.57%) | $83.60 | $81.57 | 1.22 M | $7.65 B |
| 07/15/2026 | $82.92 | $83.44 (0.63%) | $83.94 | $81.39 | 894.82 K | $7.65 B |
| 07/14/2026 | $85.30 | $82.51 (-3.27%) | $85.80 | $82.33 | 919.31 K | $7.56 B |
| 07/13/2026 | $85.13 | $84.35 (-0.92%) | $85.96 | $83.66 | 751.81 K | $7.73 B |
| 07/10/2026 | $85.03 | $85.81 (0.92%) | $86.91 | $84.56 | 783.32 K | $7.86 B |
| 07/09/2026 | $84.92 | $85.45 (0.62%) | $86.50 | $84.17 | 1.11 M | $7.83 B |
| 07/08/2026 | $84.70 | $83.87 (-0.98%) | $84.94 | $82.83 | 1.30 M | $7.69 B |
| 07/07/2026 | $85.80 | $85.13 (-0.78%) | $87.29 | $84.58 | 816.43 K | $7.80 B |
| 07/06/2026 | $87.96 | $87.13 (-0.94%) | $89.24 | $86.95 | 937.90 K | $7.98 B |
| 07/02/2026 | $90.61 | $87.57 (-3.36%) | $92.74 | $86.97 | 1.36 M | $8.02 B |
| 07/01/2026 | $92.88 | $90.88 (-2.15%) | $93.76 | $90.55 | 1.27 M | $8.33 B |
| 06/30/2026 | $93.11 | $93.27 (0.17%) | $95.02 | $92.88 | 1.06 M | $8.55 B |
| 06/29/2026 | $93.97 | $93.54 (-0.46%) | $94.61 | $91.40 | 798.34 K | $8.57 B |
| 06/26/2026 | $93.38 | $93.88 (0.54%) | $94.61 | $92.17 | 2.05 M | $8.60 B |
| 06/25/2026 | $98.51 | $95.37 (-3.19%) | $100.17 | $94.00 | 1.35 M | $8.74 B |
| 06/24/2026 | $99.76 | $97.18 (-2.59%) | $99.82 | $95.25 | 2.64 M | $8.91 B |
| 06/23/2026 | $98.47 | $99.60 (1.15%) | $100.90 | $97.74 | 1.61 M | $9.13 B |
| 06/22/2026 | $99.53 | $101.98 (2.46%) | $104.64 | $97.46 | 2.32 M | $9.35 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.
