Qorvo Inc (QRVO) Historical Stock Data
85.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QRVO is down -0.02% a day on average. There have been 16 days where Qorvo Inc closed green and 14 days where QRVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 86.84 | 85.92 | ↓$0.92 (-1.06%) | 85.39 | 87.92 | 824.29K |
| 2025-12-16 | 87.67 | 86.57 | ↓$1.10 (-1.25%) | 85.91 | 88.34 | 1.41M |
| 2025-12-15 | 88.42 | 87.70 | ↓$0.72 (-0.81%) | 87.36 | 89.15 | 850.97K |
| 2025-12-12 | 89.04 | 88.07 | ↓$0.97 (-1.09%) | 87.68 | 89.96 | 1.22M |
| 2025-12-11 | 88.86 | 89.41 | ↑$0.55 (0.62%) | 88.22 | 89.56 | 671.10K |
| 2025-12-10 | 88.79 | 89.64 | ↑$0.86 (0.96%) | 88.54 | 90.30 | 1.38M |
| 2025-12-09 | 89.12 | 89.10 | ↓$0.02 (-0.02%) | 88.70 | 90.14 | 0.97M |
| 2025-12-08 | 90.49 | 89.40 | ↓$1.09 (-1.20%) | 89.21 | 90.94 | 844.97K |
| 2025-12-05 | 88.83 | 89.96 | ↑$1.13 (1.27%) | 88.83 | 90.40 | 771.06K |
| 2025-12-04 | 89.36 | 88.97 | ↓$0.39 (-0.44%) | 88.55 | 90.71 | 608.68K |
| 2025-12-03 | 88.25 | 89.36 | ↑$1.11 (1.26%) | 87.89 | 90.06 | 754.88K |
| 2025-12-02 | 86.41 | 88.25 | ↑$1.84 (2.13%) | 85.82 | 88.74 | 716.09K |
| 2025-12-01 | 85.47 | 85.75 | ↑$0.28 (0.33%) | 85.03 | 86.63 | 1.53M |
| 2025-11-28 | 85.55 | 85.89 | ↑$0.34 (0.40%) | 85.44 | 86.53 | 304.80K |
| 2025-11-26 | 85.00 | 85.62 | ↑$0.62 (0.73%) | 84.80 | 86.99 | 1.42M |
| 2025-11-25 | 82.89 | 84.45 | ↑$1.56 (1.88%) | 82.48 | 84.84 | 1.34M |
| 2025-11-24 | 81.49 | 83.05 | ↑$1.56 (1.91%) | 81.49 | 83.31 | 0.97M |
| 2025-11-21 | 79.95 | 81.69 | ↑$1.74 (2.18%) | 79.39 | 82.76 | 2.12M |
| 2025-11-20 | 82.20 | 79.25 | ↓$2.95 (-3.59%) | 78.70 | 82.78 | 3.33M |
| 2025-11-19 | 81.23 | 81.61 | ↑$0.38 (0.47%) | 80.80 | 82.33 | 1.58M |
| 2025-11-18 | 81.00 | 81.14 | ↑$0.14 (0.17%) | 80.23 | 81.96 | 0.96M |
| 2025-11-17 | 84.56 | 81.63 | ↓$2.93 (-3.46%) | 80.78 | 84.66 | 839.90K |
| 2025-11-14 | 84.21 | 84.98 | ↑$0.77 (0.91%) | 84.14 | 86.26 | 1.28M |
| 2025-11-13 | 87.06 | 86.20 | ↓$0.86 (-0.99%) | 85.85 | 88.28 | 1.01M |
| 2025-11-12 | 86.88 | 87.84 | ↑$0.96 (1.10%) | 86.88 | 88.06 | 1.02M |
| 2025-11-11 | 87.22 | 86.52 | ↓$0.70 (-0.80%) | 86.41 | 88.56 | 1.09M |
| 2025-11-10 | 87.00 | 86.88 | ↓$0.12 (-0.14%) | 85.81 | 87.45 | 1.37M |
| 2025-11-07 | 86.75 | 85.90 | ↓$0.85 (-0.98%) | 84.32 | 86.75 | 1.67M |
| 2025-11-06 | 89.85 | 87.12 | ↓$2.73 (-3.04%) | 86.86 | 90.98 | 1.81M |
| 2025-11-05 | 87.91 | 89.70 | ↑$1.79 (2.04%) | 87.91 | 91.36 | 1.96M |
Create an account or log in to view more rows.
$QRVO Awaiting buy signal..
$QRVO has just been halted from trading.
$QRVO To the moon!!
$QRVO This week or next…huge pop.
$QRVO who else excited??
$QRVO gets me every time lol
$QRVO Markets about as efficient as a retirement home
$QRVO omg lol
$QRVO the best advice has been no stop losses. Would have cost a fortune!!!
$QRVO this sell-off is meh.