Qorvo Inc (QRVO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 95.81 | 99.15 | 95.52 | 99.08 | +3.93% | 1,000,300 |
| 2026-08-06 | 94.65 | 96.40 | 94.42 | 95.33 | +0.08% | 1,139,500 |
| 2026-08-05 | 95.27 | 96.10 | 94.04 | 95.25 | +0.22% | 1,459,700 |
| 2026-08-04 | 90.62 | 95.59 | 90.23 | 95.04 | +6.20% | 1,983,600 |
| 2026-08-03 | 89.31 | 89.90 | 88.36 | 89.49 | -1.19% | 1,501,000 |
| 2026-07-31 | 91.59 | 91.59 | 88.89 | 90.57 | -0.19% | 1,236,900 |
| 2026-07-30 | 90.50 | 90.82 | 88.26 | 90.74 | +1.39% | 1,016,400 |
| 2026-07-29 | 86.41 | 92.39 | 85.51 | 89.50 | -2.46% | 2,949,600 |
| 2026-07-28 | 89.76 | 92.34 | 89.08 | 91.76 | +2.23% | 1,903,900 |
| 2026-07-27 | 86.83 | 90.09 | 86.36 | 89.76 | +3.76% | 1,371,100 |
| 2026-07-24 | 86.08 | 87.75 | 86.08 | 86.51 | -0.25% | 1,116,400 |
| 2026-07-23 | 88.54 | 89.30 | 86.09 | 86.73 | -3.07% | 1,174,200 |
| 2026-07-22 | 88.19 | 90.41 | 88.19 | 89.48 | +0.62% | 755,700 |
| 2026-07-21 | 87.17 | 89.63 | 87.17 | 88.93 | +3.74% | 973,930 |
| 2026-07-20 | 86.06 | 86.59 | 85.24 | 85.72 | +0.26% | 802,913 |
| 2026-07-17 | 82.54 | 85.86 | 82.50 | 85.50 | +2.40% | 1,094,200 |
| 2026-07-16 | 82.21 | 83.60 | 81.57 | 83.50 | +0.07% | 1,215,300 |
| 2026-07-15 | 82.92 | 83.94 | 81.39 | 83.44 | +1.13% | 894,800 |
| 2026-07-14 | 85.30 | 85.80 | 82.33 | 82.51 | -2.18% | 919,300 |
| 2026-07-13 | 85.13 | 85.96 | 83.66 | 84.35 | -1.70% | 751,600 |
| 2026-07-10 | 85.03 | 86.91 | 84.56 | 85.81 | +0.42% | 783,300 |
| 2026-07-09 | 84.92 | 86.50 | 84.17 | 85.45 | +1.88% | 1,110,000 |
| 2026-07-08 | 84.70 | 84.94 | 82.83 | 83.87 | -1.48% | 1,298,200 |
| 2026-07-07 | 85.80 | 87.29 | 84.58 | 85.13 | -2.30% | 816,400 |
| 2026-07-06 | 87.96 | 89.24 | 86.95 | 87.13 | -0.50% | 937,900 |
| 2026-07-02 | 90.61 | 92.74 | 86.97 | 87.57 | -3.64% | 1,364,800 |
| 2026-07-01 | 92.88 | 93.76 | 90.55 | 90.88 | -2.56% | 1,272,400 |
| 2026-06-30 | 93.11 | 95.02 | 92.88 | 93.27 | -0.29% | 1,058,200 |
| 2026-06-29 | 93.97 | 94.61 | 91.39 | 93.54 | -0.36% | 798,300 |
| 2026-06-26 | 93.38 | 94.61 | 92.17 | 93.88 | -1.56% | 2,051,500 |
| 2026-06-25 | 98.51 | 100.17 | 94.00 | 95.37 | -1.86% | 1,347,600 |
| 2026-06-24 | 99.76 | 99.81 | 95.25 | 97.18 | -2.43% | 2,644,200 |
| 2026-06-23 | 98.47 | 100.90 | 97.74 | 99.60 | -2.33% | 1,605,900 |
| 2026-06-22 | 99.53 | 104.64 | 97.46 | 101.98 | +3.62% | 2,320,100 |
| 2026-06-18 | 96.40 | 98.45 | 93.68 | 98.42 | +3.98% | 2,487,200 |
| 2026-06-17 | 98.47 | 98.49 | 94.54 | 94.65 | -1.98% | 932,300 |
| 2026-06-16 | 100.48 | 101.11 | 96.21 | 96.56 | -4.66% | 1,016,100 |
| 2026-06-15 | 100.77 | 101.60 | 98.33 | 101.28 | +2.73% | 850,100 |
| 2026-06-12 | 96.96 | 99.08 | 95.96 | 98.59 | +0.95% | 710,200 |
| 2026-06-11 | 95.68 | 97.98 | 95.06 | 97.66 | +2.80% | 1,262,700 |
| 2026-06-10 | 97.64 | 98.44 | 94.91 | 95.00 | -3.00% | 1,429,600 |
| 2026-06-09 | 100.43 | 101.90 | 93.91 | 97.94 | -1.95% | 1,526,900 |
| 2026-06-08 | 100.85 | 103.41 | 98.63 | 99.89 | +1.64% | 1,863,600 |
| 2026-06-05 | 102.82 | 102.82 | 97.61 | 98.28 | -5.47% | 1,004,200 |
| 2026-06-04 | 103.00 | 106.22 | 102.80 | 103.97 | -0.73% | 893,400 |
| 2026-06-03 | 103.01 | 106.20 | 101.66 | 104.73 | +1.94% | 1,064,600 |
| 2026-06-02 | 101.99 | 105.16 | 100.66 | 102.74 | +2.77% | 2,016,700 |
| 2026-06-01 | 102.90 | 102.91 | 99.34 | 99.97 | -3.47% | 1,113,900 |
| 2026-05-29 | 107.92 | 108.42 | 103.05 | 103.56 | -2.69% | 1,805,700 |
| 2026-05-28 | 104.07 | 107.15 | 102.86 | 106.42 | +2.42% | 1,286,600 |
| 2026-05-27 | 108.50 | 109.49 | 102.89 | 103.91 | -3.99% | 1,354,100 |
| 2026-05-26 | 107.26 | 109.03 | 104.51 | 108.23 | +1.69% | 1,382,400 |
| 2026-05-22 | 98.75 | 106.46 | 98.26 | 106.43 | +8.89% | 1,497,000 |
| 2026-05-21 | 98.79 | 98.79 | 95.42 | 97.74 | -1.05% | 1,212,000 |
| 2026-05-20 | 95.10 | 99.11 | 94.50 | 98.78 | +4.45% | 1,227,900 |
| 2026-05-19 | 93.85 | 96.56 | 93.04 | 94.57 | +0.38% | 1,211,600 |
| 2026-05-18 | 92.86 | 94.80 | 91.94 | 94.21 | +2.12% | 1,337,000 |
| 2026-05-15 | 88.78 | 93.28 | 88.61 | 92.25 | +1.98% | 1,033,500 |
| 2026-05-14 | 91.61 | 91.83 | 90.10 | 90.46 | -1.15% | 724,800 |
| 2026-05-13 | 91.94 | 92.16 | 90.47 | 91.51 | +1.98% | 945,500 |
| 2026-05-12 | 93.30 | 93.30 | 88.33 | 89.73 | -3.94% | 884,800 |
| 2026-05-11 | 90.30 | 93.51 | 90.30 | 93.41 | +3.18% | 991,300 |
| 2026-05-08 | 90.76 | 91.14 | 89.41 | 90.53 | +1.75% | 1,091,900 |
| 2026-05-07 | 89.59 | 91.23 | 88.33 | 88.97 | +0.03% | 1,432,900 |
| 2026-05-06 | 93.43 | 93.85 | 86.38 | 88.94 | -7.69% | 2,429,300 |
| 2026-05-05 | 92.40 | 96.68 | 92.27 | 96.35 | +4.13% | 1,667,600 |
| 2026-05-04 | 93.14 | 93.80 | 92.14 | 92.53 | -1.04% | 923,100 |
| 2026-05-01 | 94.20 | 94.20 | 91.06 | 93.50 | -0.76% | 1,478,900 |
| 2026-04-30 | 87.57 | 94.31 | 86.94 | 94.22 | +8.95% | 1,769,600 |
| 2026-04-29 | 85.47 | 87.26 | 85.00 | 86.48 | +1.90% | 930,900 |
| 2026-04-28 | 85.71 | 86.30 | 84.79 | 84.87 | -1.13% | 675,600 |
| 2026-04-27 | 88.41 | 88.41 | 84.94 | 85.84 | -2.23% | 717,000 |
| 2026-04-24 | 85.85 | 87.98 | 85.50 | 87.80 | +3.72% | 1,495,500 |
| 2026-04-23 | 85.31 | 85.59 | 83.75 | 84.65 | -0.39% | 498,600 |
| 2026-04-22 | 85.44 | 85.80 | 84.38 | 84.98 | +2.27% | 1,013,300 |
| 2026-04-21 | 83.10 | 84.22 | 82.67 | 83.09 | +0.58% | 597,800 |
| 2026-04-20 | 79.72 | 82.80 | 79.72 | 82.61 | +0.87% | 661,500 |
| 2026-04-17 | 82.24 | 83.11 | 80.46 | 81.90 | +0.22% | 1,085,800 |
| 2026-04-16 | 81.19 | 82.14 | 80.93 | 81.72 | +0.65% | 728,900 |
| 2026-04-15 | 80.25 | 81.40 | 80.08 | 81.19 | +0.72% | 474,500 |
| 2026-04-14 | 79.63 | 80.84 | 79.49 | 80.61 | +1.05% | 1,000,600 |
| 2026-04-13 | 79.54 | 79.89 | 78.70 | 79.77 | -0.05% | 850,700 |
| 2026-04-10 | 79.83 | 80.45 | 79.33 | 79.81 | -0.03% | 780,300 |
| 2026-04-09 | 79.37 | 80.17 | 79.11 | 79.83 | +0.33% | 1,166,600 |
| 2026-04-08 | 79.90 | 80.25 | 78.82 | 79.57 | +2.30% | 1,211,600 |
| 2026-04-07 | 78.87 | 79.25 | 77.03 | 77.78 | -2.08% | 1,348,000 |
| 2026-04-06 | 78.50 | 79.65 | 78.50 | 79.43 | +0.93% | 794,000 |
| 2026-04-02 | 76.79 | 78.86 | 76.17 | 78.70 | +2.11% | 2,545,600 |
| 2026-04-01 | 77.40 | 78.37 | 76.64 | 77.07 | -0.43% | 1,470,100 |
| 2026-03-31 | 76.99 | 77.85 | 75.68 | 77.40 | +1.82% | 875,000 |
| 2026-03-30 | 77.47 | 77.82 | 75.44 | 76.02 | -1.72% | 580,800 |
| 2026-03-27 | 80.06 | 80.07 | 76.51 | 77.35 | -4.04% | 1,148,700 |
| 2026-03-26 | 79.53 | 82.00 | 79.17 | 80.61 | -0.16% | 910,600 |
| 2026-03-25 | 80.59 | 81.25 | 79.92 | 80.74 | +1.38% | 951,300 |
| 2026-03-24 | 78.51 | 80.71 | 78.47 | 79.64 | +1.12% | 1,385,900 |
| 2026-03-23 | 79.05 | 79.88 | 78.24 | 78.76 | +0.77% | 1,245,200 |
| 2026-03-20 | 78.31 | 79.38 | 77.30 | 78.16 | +0.54% | 3,641,500 |
| 2026-03-19 | 76.28 | 78.25 | 76.12 | 77.74 | +0.79% | 1,098,200 |
| 2026-03-18 | 77.40 | 78.00 | 76.79 | 77.13 | -1.06% | 1,246,800 |
| 2026-03-17 | 78.77 | 79.47 | 77.36 | 77.96 | -0.45% | 1,158,900 |
| 2026-03-16 | 78.31 | 79.46 | 78.26 | 78.31 | +0.24% | 1,073,800 |
| 2026-03-13 | 79.30 | 80.28 | 78.00 | 78.12 | -0.83% | 870,600 |
| 2026-03-12 | 77.76 | 79.72 | 77.69 | 78.77 | +0.18% | 830,400 |
| 2026-03-11 | 78.20 | 79.71 | 78.05 | 78.63 | +0.59% | 1,476,100 |
| 2026-03-10 | 77.55 | 79.23 | 76.84 | 78.17 | +0.17% | 1,709,491 |
| 2026-03-09 | 76.55 | 78.28 | 74.92 | 78.04 | +0.52% | 1,527,713 |
| 2026-03-06 | 78.50 | 78.80 | 77.29 | 77.64 | -2.23% | 957,400 |
| 2026-03-05 | 79.46 | 80.48 | 78.97 | 79.41 | -0.06% | 1,438,100 |
| 2026-03-04 | 81.27 | 81.56 | 79.35 | 79.46 | -2.23% | 1,251,500 |
| 2026-03-03 | 80.82 | 81.57 | 79.93 | 81.27 | -0.79% | 1,610,100 |
| 2026-03-02 | 81.17 | 82.63 | 80.90 | 81.92 | -1.18% | 1,369,000 |
| 2026-02-27 | 81.91 | 82.93 | 80.85 | 82.90 | +0.53% | 1,451,500 |
| 2026-02-26 | 82.66 | 83.73 | 81.38 | 82.46 | +0.12% | 1,860,900 |
| 2026-02-25 | 83.96 | 84.01 | 82.03 | 82.36 | -0.99% | 1,193,700 |
| 2026-02-24 | 83.07 | 84.70 | 82.94 | 83.18 | +0.87% | 1,363,000 |
| 2026-02-23 | 82.24 | 82.73 | 81.19 | 82.46 | +0.27% | 980,300 |
| 2026-02-20 | 80.58 | 82.86 | 80.46 | 82.24 | +1.14% | 1,084,600 |
| 2026-02-19 | 83.44 | 84.27 | 81.27 | 81.31 | -3.27% | 943,000 |
| 2026-02-18 | 84.54 | 84.80 | 83.01 | 84.06 | -0.27% | 1,311,800 |
| 2026-02-17 | 83.06 | 85.03 | 83.06 | 84.29 | -0.18% | 1,005,800 |
| 2026-02-13 | 82.76 | 84.53 | 81.72 | 84.44 | +1.86% | 1,045,869 |
| 2026-02-12 | 85.56 | 85.94 | 82.51 | 82.90 | -3.40% | 891,723 |
| 2026-02-11 | 84.90 | 86.15 | 84.55 | 85.82 | +1.79% | 850,562 |
| 2026-02-10 | 83.27 | 85.50 | 83.10 | 84.31 | +1.38% | 852,829 |
| 2026-02-09 | 83.05 | 84.30 | 83.05 | 83.16 | -0.67% | 1,242,619 |
| 2026-02-06 | 83.04 | 84.22 | 82.77 | 83.72 | +1.21% | 1,630,995 |
| 2026-02-05 | 79.80 | 83.27 | 79.80 | 82.72 | +2.19% | 2,057,899 |
| 2026-02-04 | 80.38 | 83.32 | 79.18 | 80.95 | +2.73% | 2,362,789 |
| 2026-02-03 | 79.72 | 80.13 | 77.59 | 78.80 | -1.28% | 2,025,292 |
| 2026-02-02 | 77.98 | 80.18 | 77.67 | 79.82 | +2.19% | 1,394,560 |
| 2026-01-30 | 77.59 | 78.24 | 77.06 | 78.11 | +0.00% | 1,803,790 |
| 2026-01-29 | 77.85 | 78.51 | 76.53 | 78.11 | +1.20% | 2,006,980 |
| 2026-01-28 | 76.63 | 80.47 | 75.71 | 77.18 | -6.80% | 5,728,559 |
| 2026-01-27 | 82.32 | 83.58 | 81.61 | 82.81 | +0.38% | 2,179,280 |
| 2026-01-26 | 80.84 | 82.55 | 80.14 | 82.50 | +1.97% | 1,104,946 |
| 2026-01-23 | 81.42 | 82.20 | 80.10 | 80.91 | -0.83% | 1,540,237 |
| 2026-01-22 | 81.41 | 84.67 | 80.94 | 81.59 | +0.79% | 1,704,423 |
| 2026-01-21 | 80.65 | 81.47 | 80.04 | 80.95 | +1.38% | 599,266 |
| 2026-01-20 | 79.12 | 80.84 | 78.82 | 79.85 | -0.32% | 1,070,742 |
| 2026-01-16 | 81.00 | 81.73 | 80.04 | 80.11 | -0.66% | 605,717 |
| 2026-01-15 | 82.38 | 82.42 | 79.76 | 80.64 | -1.60% | 821,661 |
| 2026-01-14 | 79.96 | 81.99 | 79.96 | 81.95 | +2.07% | 601,647 |
| 2026-01-13 | 81.28 | 81.31 | 79.90 | 80.29 | -0.21% | 740,309 |
| 2026-01-12 | 81.61 | 81.61 | 79.64 | 80.46 | -1.61% | 1,042,162 |
| 2026-01-09 | 83.22 | 83.89 | 81.69 | 81.78 | -1.33% | 1,462,545 |
| 2026-01-08 | 80.17 | 84.26 | 79.90 | 82.88 | +1.71% | 1,028,007 |
| 2026-01-07 | 87.50 | 88.09 | 79.71 | 81.49 | -7.52% | 2,886,126 |
| 2026-01-06 | 87.87 | 89.37 | 87.53 | 88.12 | +1.22% | 1,113,342 |
| 2026-01-05 | 87.44 | 88.26 | 86.81 | 87.06 | +0.92% | 797,430 |
| 2026-01-02 | 85.40 | 87.07 | 85.08 | 86.27 | +2.08% | 1,005,290 |
| 2025-12-31 | 85.70 | 85.89 | 84.50 | 84.51 | -1.51% | 579,316 |
| 2025-12-30 | 85.46 | 85.90 | 85.28 | 85.81 | +0.41% | 555,390 |
| 2025-12-29 | 85.45 | 86.31 | 85.25 | 85.46 | -0.77% | 587,363 |
| 2025-12-26 | 86.14 | 86.54 | 85.82 | 86.12 | -0.02% | 473,209 |
| 2025-12-24 | 86.39 | 86.85 | 86.07 | 86.14 | -0.13% | 227,066 |
| 2025-12-23 | 86.23 | 87.20 | 86.14 | 86.25 | -0.23% | 913,489 |
| 2025-12-22 | 86.63 | 87.50 | 86.16 | 86.45 | +0.96% | 710,718 |
| 2025-12-19 | 85.05 | 86.63 | 84.67 | 85.63 | +0.58% | 2,715,915 |
| 2025-12-18 | 86.84 | 87.61 | 84.97 | 85.14 | -0.91% | 930,249 |
| 2025-12-17 | 86.84 | 87.92 | 85.39 | 85.92 | -0.75% | 824,291 |
| 2025-12-16 | 87.67 | 88.34 | 85.91 | 86.57 | -1.29% | 1,408,552 |
| 2025-12-15 | 88.42 | 89.15 | 87.36 | 87.70 | -0.42% | 850,967 |
| 2025-12-12 | 89.04 | 89.96 | 87.68 | 88.07 | -1.50% | 1,215,646 |
| 2025-12-11 | 88.86 | 89.56 | 88.22 | 89.41 | -0.26% | 671,105 |
| 2025-12-10 | 88.78 | 90.30 | 88.54 | 89.64 | +0.61% | 1,377,045 |
| 2025-12-09 | 89.12 | 90.14 | 88.70 | 89.10 | -0.34% | 968,642 |
| 2025-12-08 | 90.49 | 90.94 | 89.21 | 89.40 | -0.62% | 844,973 |
| 2025-12-05 | 88.83 | 90.40 | 88.83 | 89.96 | +1.11% | 771,075 |
| 2025-12-04 | 89.36 | 90.71 | 88.55 | 88.97 | -0.44% | 608,681 |
| 2025-12-03 | 88.25 | 90.06 | 87.89 | 89.36 | +1.26% | 754,882 |
| 2025-12-02 | 86.41 | 88.73 | 85.81 | 88.25 | +2.92% | 716,087 |
| 2025-12-01 | 85.47 | 86.63 | 85.03 | 85.75 | -0.16% | 1,529,710 |
| 2025-11-28 | 85.55 | 86.53 | 85.44 | 85.89 | +0.32% | 304,797 |
| 2025-11-26 | 85.00 | 86.99 | 84.80 | 85.62 | +1.39% | 1,420,205 |
| 2025-11-25 | 82.89 | 84.84 | 82.47 | 84.45 | +1.69% | 1,336,101 |
| 2025-11-24 | 81.49 | 83.31 | 81.49 | 83.05 | +1.66% | 970,855 |
| 2025-11-21 | 79.95 | 82.76 | 79.39 | 81.69 | +3.08% | 2,122,707 |
| 2025-11-20 | 82.20 | 82.78 | 78.70 | 79.25 | -2.89% | 3,328,918 |
| 2025-11-19 | 81.23 | 82.33 | 80.80 | 81.61 | +0.58% | 1,579,604 |
| 2025-11-18 | 81.00 | 81.96 | 80.23 | 81.14 | -0.60% | 959,669 |
| 2025-11-17 | 84.56 | 84.66 | 80.78 | 81.63 | -3.94% | 839,925 |
| 2025-11-14 | 84.21 | 86.26 | 84.14 | 84.98 | -1.42% | 1,282,708 |
| 2025-11-13 | 87.06 | 88.28 | 85.85 | 86.20 | -1.87% | 1,009,142 |
| 2025-11-12 | 86.88 | 88.06 | 86.88 | 87.84 | +1.53% | 1,018,541 |
| 2025-11-11 | 87.22 | 88.56 | 86.41 | 86.52 | -0.41% | 1,086,238 |
| 2025-11-10 | 87.00 | 87.44 | 85.81 | 86.88 | +1.14% | 1,374,217 |
| 2025-11-07 | 86.75 | 86.75 | 84.30 | 85.90 | -1.40% | 1,670,079 |
| 2025-11-06 | 89.85 | 90.98 | 86.86 | 87.12 | -2.88% | 1,810,227 |
| 2025-11-05 | 87.91 | 91.37 | 87.91 | 89.70 | +2.47% | 1,988,585 |
| 2025-11-04 | 91.14 | 92.55 | 87.23 | 87.54 | -6.45% | 3,909,444 |
| 2025-11-03 | 94.59 | 95.57 | 93.34 | 93.58 | -1.41% | 3,168,778 |
| 2025-10-31 | 95.99 | 98.51 | 94.54 | 94.92 | -1.11% | 2,851,843 |
| 2025-10-30 | 95.19 | 99.29 | 94.00 | 95.99 | +0.53% | 2,651,978 |
| 2025-10-29 | 98.89 | 101.69 | 95.21 | 95.48 | -1.99% | 4,381,015 |
| 2025-10-28 | 100.50 | 106.30 | 97.31 | 97.42 | +5.74% | 9,398,465 |
| 2025-10-27 | 91.42 | 93.13 | 89.91 | 92.13 | +1.57% | 748,009 |
| 2025-10-24 | 93.33 | 93.50 | 90.64 | 90.71 | -1.47% | 861,755 |
| 2025-10-23 | 90.53 | 92.43 | 90.08 | 92.06 | +1.53% | 1,213,164 |
| 2025-10-22 | 92.08 | 92.36 | 89.15 | 90.67 | -3.02% | 1,295,628 |
| 2025-10-21 | 92.60 | 93.58 | 91.51 | 93.49 | +0.35% | 927,919 |
| 2025-10-20 | 90.33 | 94.28 | 88.20 | 93.16 | +1.12% | 1,166,136 |
| 2025-10-17 | 91.86 | 92.43 | 90.83 | 92.13 | +0.50% | 1,020,414 |
| 2025-10-16 | 90.50 | 91.75 | 89.45 | 91.67 | +1.90% | 724,612 |
| 2025-10-15 | 89.63 | 90.33 | 87.54 | 89.97 | +2.39% | 881,088 |
| 2025-10-14 | 85.60 | 88.90 | 85.60 | 87.87 | -0.06% | 884,589 |
| 2025-10-13 | 85.63 | 87.95 | 84.92 | 87.92 | +5.62% | 1,055,760 |
| 2025-10-10 | 89.46 | 90.53 | 83.12 | 83.24 | -7.62% | 1,253,216 |
| 2025-10-09 | 91.97 | 91.97 | 88.72 | 90.11 | -1.55% | 833,035 |
| 2025-10-08 | 89.67 | 91.59 | 89.42 | 91.53 | +2.33% | 1,071,648 |
| 2025-10-07 | 92.94 | 93.85 | 89.31 | 89.45 | -3.20% | 936,156 |
| 2025-10-06 | 94.65 | 95.00 | 90.71 | 92.41 | -1.14% | 1,368,303 |
| 2025-10-03 | 91.43 | 94.26 | 91.25 | 93.48 | +2.12% | 1,680,429 |
| 2025-10-02 | 91.93 | 92.79 | 90.91 | 91.54 | +1.18% | 1,126,108 |
| 2025-10-01 | 90.72 | 91.37 | 90.02 | 90.47 | -0.67% | 1,224,792 |
| 2025-09-30 | 90.29 | 92.01 | 90.03 | 91.08 | +0.69% | 987,121 |
| 2025-09-29 | 93.84 | 93.84 | 90.13 | 90.46 | -2.75% | 1,527,006 |
| 2025-09-26 | 93.36 | 93.66 | 92.28 | 93.02 | -0.36% | 1,005,999 |
| 2025-09-25 | 92.49 | 93.45 | 91.02 | 93.36 | +0.10% | 914,974 |
| 2025-09-24 | 93.61 | 95.95 | 92.95 | 93.27 | -0.62% | 1,682,933 |
| 2025-09-23 | 96.85 | 96.85 | 92.83 | 93.85 | -2.55% | 2,652,064 |
| 2025-09-22 | 92.62 | 97.02 | 92.58 | 96.31 | +4.90% | 3,371,336 |
| 2025-09-19 | 90.03 | 92.34 | 88.12 | 91.81 | +1.98% | 11,604,210 |
| 2025-09-18 | 88.94 | 90.67 | 88.30 | 90.03 | +2.69% | 2,139,638 |
| 2025-09-17 | 86.62 | 89.39 | 86.16 | 87.67 | +0.84% | 2,229,300 |
| 2025-09-16 | 87.19 | 87.79 | 86.06 | 86.94 | +0.61% | 1,635,344 |
| 2025-09-15 | 87.19 | 88.19 | 85.69 | 86.41 | -0.46% | 1,815,254 |
| 2025-09-12 | 87.26 | 87.37 | 85.84 | 86.81 | -0.98% | 2,045,332 |
| 2025-09-11 | 89.20 | 89.80 | 86.51 | 87.67 | -1.70% | 2,338,052 |
| 2025-09-10 | 90.29 | 90.29 | 85.70 | 89.19 | -3.17% | 2,503,248 |
| 2025-09-09 | 91.96 | 93.00 | 90.56 | 92.11 | +0.38% | 2,024,387 |
| 2025-09-08 | 92.40 | 92.46 | 88.68 | 91.76 | -1.22% | 2,743,651 |
| 2025-09-05 | 92.23 | 94.13 | 92.23 | 92.89 | +0.75% | 973,574 |
| 2025-09-04 | 90.69 | 92.57 | 89.39 | 92.20 | +1.45% | 1,493,190 |
| 2025-09-03 | 90.78 | 90.99 | 89.57 | 90.88 | +0.60% | 1,167,297 |
| 2025-09-02 | 89.00 | 90.41 | 88.12 | 90.34 | -0.40% | 1,041,063 |
| 2025-08-29 | 91.36 | 91.82 | 89.88 | 90.70 | -0.86% | 1,451,576 |
| 2025-08-28 | 92.02 | 92.39 | 90.92 | 91.49 | -0.46% | 1,453,605 |
| 2025-08-27 | 92.20 | 92.64 | 91.50 | 91.91 | -0.50% | 1,632,888 |
| 2025-08-26 | 92.05 | 93.38 | 91.98 | 92.37 | +0.27% | 1,467,600 |
| 2025-08-25 | 92.49 | 92.91 | 91.87 | 92.12 | -0.89% | 934,729 |
| 2025-08-22 | 89.52 | 94.05 | 89.21 | 92.95 | +4.36% | 1,870,892 |
| 2025-08-21 | 88.01 | 89.14 | 87.78 | 89.07 | +0.02% | 829,910 |
| 2025-08-20 | 89.07 | 89.26 | 87.53 | 89.05 | -0.55% | 1,771,005 |
| 2025-08-19 | 89.31 | 90.08 | 89.17 | 89.54 | +0.32% | 1,348,246 |
| 2025-08-18 | 89.06 | 89.95 | 88.49 | 89.25 | -0.11% | 1,149,230 |
| 2025-08-15 | 90.09 | 90.37 | 88.86 | 89.35 | -1.44% | 1,268,208 |
| 2025-08-14 | 88.79 | 90.91 | 88.79 | 90.66 | +0.58% | 1,200,269 |
| 2025-08-13 | 90.35 | 90.94 | 89.80 | 90.14 | +0.41% | 1,656,462 |
| 2025-08-12 | 87.34 | 89.97 | 87.04 | 89.77 | +3.21% | 1,501,268 |
| 2025-08-11 | 88.23 | 88.85 | 86.73 | 86.98 | -1.26% | 1,254,932 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+6.67%). Worst month: Oct (-6.80%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Qorvo Inc's (QRVO) latest close?
99.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is QRVO's 52-week high and low?
109.49 high and 74.92 low over the trailing 52 weeks, as of 2026-08-07.
What is Qorvo Inc's strongest and weakest month historically?
Historically, QRVO's strongest calendar month has been Jun (average +6.67%) and its weakest Oct (average -6.80%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.