NasdaqGS - Delayed Quote USD

Qorvo, Inc. (QRVO)

Time to buy QRVO?

79.64

+1.22

+(1.56%)

At close: 4:00:00 PM EDT

78.75

-0.89

(-1.12%)

After hours: 7:42:15 PM EDT

Time to buy QRVO?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	78.49	79.81	77.86	79.64	79.64	1,286,584
May 15, 2025	78.50	78.96	77.52	78.42	78.42	1,469,000
May 14, 2025	78.39	79.48	77.94	79.44	79.44	1,828,700
May 13, 2025	78.37	80.10	78.07	78.58	78.58	2,410,200
May 12, 2025	78.26	79.26	76.71	78.42	78.42	3,319,400
May 9, 2025	72.93	73.73	71.73	73.19	73.19	1,374,900
May 8, 2025	71.64	74.21	71.64	72.37	72.37	2,646,000
May 7, 2025	70.51	71.63	69.31	71.30	71.30	1,805,400
May 6, 2025	70.02	70.45	69.03	70.31	70.31	2,300,000
May 5, 2025	69.95	71.50	69.51	70.72	70.72	2,058,400
May 2, 2025	71.74	72.69	70.59	70.90	70.90	1,955,700
May 1, 2025	71.92	72.13	69.42	69.81	69.81	2,956,700
Apr 30, 2025	67.95	71.84	67.09	71.67	71.67	6,059,700
Apr 29, 2025	63.06	63.79	62.34	62.65	62.65	3,292,700
Apr 28, 2025	63.51	64.71	62.55	63.80	63.80	2,218,800
Apr 25, 2025	62.54	64.37	62.29	63.78	63.78	989,000
Apr 24, 2025	61.74	63.71	60.92	63.51	63.51	1,894,400
Apr 23, 2025	62.00	62.72	59.58	59.91	59.91	2,073,100
Apr 22, 2025	58.23	60.11	58.23	59.12	59.12	2,254,700
Apr 21, 2025	56.06	58.33	56.00	58.20	58.20	1,899,000
Apr 17, 2025	57.41	58.02	56.20	57.63	57.63	1,332,000
Apr 16, 2025	56.05	57.65	54.49	56.82	56.82	3,235,100
Apr 15, 2025	58.88	59.53	57.65	57.81	57.81	2,985,700
Apr 14, 2025	58.40	59.86	57.60	58.93	58.93	2,345,400
Apr 11, 2025	54.06	56.63	52.62	56.27	56.27	2,075,900
Apr 10, 2025	59.06	59.55	53.10	55.12	55.12	2,973,600
Apr 9, 2025	51.36	62.56	50.33	62.11	62.11	6,423,900
Apr 8, 2025	58.63	58.73	49.46	50.81	50.81	6,468,500
Apr 7, 2025	55.12	61.12	53.18	56.39	56.39	5,924,800
Apr 4, 2025	58.17	58.75	53.90	56.35	56.35	4,493,500
Apr 3, 2025	68.68	69.54	60.88	61.09	61.09	3,453,400
Apr 2, 2025	71.26	73.65	70.99	72.64	72.64	913,400
Apr 1, 2025	72.10	72.68	70.72	72.23	72.23	1,130,200
Mar 31, 2025	70.19	72.70	69.70	72.41	72.41	1,634,100
Mar 28, 2025	73.31	73.93	71.10	71.50	71.50	2,241,800
Mar 27, 2025	74.05	74.54	72.87	73.69	73.69	1,353,500
Mar 26, 2025	75.35	76.08	74.14	75.00	75.00	1,572,100
Mar 25, 2025	72.52	75.86	72.44	75.63	75.63	2,634,700
Mar 24, 2025	73.61	74.54	72.46	72.91	72.91	2,018,200
Mar 21, 2025	71.56	73.38	70.78	71.80	71.80	11,976,200
Mar 20, 2025	71.56	73.04	71.04	72.36	72.36	1,648,200
Mar 19, 2025	72.53	73.26	71.50	72.18	72.18	1,547,900
Mar 18, 2025	72.48	72.79	71.76	72.02	72.02	1,453,200
Mar 17, 2025	71.44	73.72	71.44	73.02	73.02	1,337,000
Mar 14, 2025	69.98	71.70	69.74	71.39	71.39	1,557,000
Mar 13, 2025	69.32	70.06	67.34	69.12	69.12	1,943,500
Mar 12, 2025	71.49	72.33	69.15	69.32	69.32	2,078,200
Mar 11, 2025	74.15	74.34	69.89	71.06	71.06	2,412,400
Mar 10, 2025	75.06	76.21	73.04	74.08	74.08	2,549,800
Mar 7, 2025	71.76	76.98	71.58	76.80	76.80	2,995,500
Mar 6, 2025	69.70	71.91	69.58	71.20	71.20	2,247,200
Mar 5, 2025	69.64	71.50	69.25	71.14	71.14	1,884,600
Mar 4, 2025	69.01	70.92	68.14	69.27	69.27	2,558,300
Mar 3, 2025	74.01	74.01	69.30	69.62	69.62	2,843,400
Feb 28, 2025	70.39	72.86	69.91	72.69	72.69	7,175,500
Feb 27, 2025	74.72	75.05	70.90	70.96	70.96	2,175,800
Feb 26, 2025	75.55	76.54	74.25	74.54	74.54	1,518,300
Feb 25, 2025	75.12	76.88	74.75	75.12	75.12	1,979,400
Feb 24, 2025	76.19	76.65	74.70	75.27	75.27	1,638,100
Feb 21, 2025	77.44	77.85	75.24	76.07	76.07	1,957,600
Feb 20, 2025	79.00	79.93	76.88	77.10	77.10	1,606,500
Feb 19, 2025	77.82	80.17	77.22	78.89	78.89	2,191,800
Feb 18, 2025	76.57	78.45	76.49	77.96	77.96	1,671,900
Feb 14, 2025	77.62	78.42	76.04	76.16	76.16	1,438,500
Feb 13, 2025	77.06	78.14	76.26	77.49	77.49	1,472,800
Feb 12, 2025	75.43	77.44	75.27	77.01	77.01	1,426,600
Feb 11, 2025	76.35	77.57	76.22	76.66	76.66	1,187,400
Feb 10, 2025	77.70	77.70	76.11	77.26	77.26	1,600,400
Feb 7, 2025	78.89	79.02	76.33	77.03	77.03	2,508,000
Feb 6, 2025	78.75	80.92	76.58	78.89	78.89	3,452,700
Feb 5, 2025	81.70	82.96	81.06	82.59	82.59	1,980,900
Feb 4, 2025	81.42	83.29	81.42	81.89	81.89	1,532,100
Feb 3, 2025	81.78	83.86	80.64	81.66	81.66	2,210,000
Jan 31, 2025	84.50	85.04	82.03	82.98	82.98	2,404,700
Jan 30, 2025	86.00	86.26	82.62	83.72	83.72	3,168,400
Jan 29, 2025	84.21	88.41	82.51	86.03	86.03	6,016,000
Jan 28, 2025	88.30	89.18	85.29	85.78	85.78	5,749,400
Jan 27, 2025	90.16	91.03	87.00	87.63	87.63	4,335,900
Jan 24, 2025	90.58	91.33	88.45	88.94	88.94	3,889,700
Jan 23, 2025	86.82	90.92	86.75	90.57	90.57	4,133,200
Jan 22, 2025	87.86	89.07	86.72	87.09	87.09	2,338,700
Jan 21, 2025	87.39	89.13	85.53	87.58	87.58	5,004,400
Jan 17, 2025	78.00	84.48	77.21	84.21	84.21	10,027,100
Jan 16, 2025	74.51	74.73	73.33	73.59	73.59	1,655,000
Jan 15, 2025	73.81	75.04	73.61	74.16	74.16	1,482,700
Jan 14, 2025	72.40	73.03	71.75	72.82	72.82	3,959,400
Jan 13, 2025	71.69	72.21	70.35	71.91	71.91	3,144,300
Jan 10, 2025	72.65	72.91	71.27	71.69	71.69	5,330,100
Jan 8, 2025	73.13	73.33	71.83	73.08	73.08	3,260,800
Jan 7, 2025	72.68	74.20	72.36	73.63	73.63	2,607,900
Jan 6, 2025	71.10	72.87	71.07	72.14	72.14	2,669,600
Jan 3, 2025	69.90	71.10	69.30	70.63	70.63	3,891,200
Jan 2, 2025	70.72	70.98	69.20	69.76	69.76	1,849,100
Dec 31, 2024	70.00	70.39	69.21	69.93	69.93	2,671,100
Dec 30, 2024	70.58	70.58	69.09	69.73	69.73	2,339,300
Dec 27, 2024	71.79	71.80	70.69	71.42	71.42	2,037,900
Dec 26, 2024	71.00	72.25	70.42	71.63	71.63	1,846,000
Dec 24, 2024	71.78	72.21	70.81	71.50	71.50	973,800
Dec 23, 2024	70.82	72.98	70.74	71.54	71.54	4,348,900
Dec 20, 2024	68.91	71.32	68.18	70.85	70.85	30,048,600
Dec 19, 2024	68.69	69.73	68.40	68.80	68.80	4,105,200
Dec 18, 2024	71.05	71.32	68.10	68.50	68.50	3,854,400
Dec 17, 2024	70.27	71.32	69.82	70.95	70.95	2,823,700
Dec 16, 2024	69.48	70.89	68.51	70.30	70.30	2,632,700
Dec 13, 2024	70.15	70.25	68.14	69.59	69.59	2,631,500
Dec 12, 2024	68.32	69.92	67.71	69.64	69.64	1,876,700
Dec 11, 2024	69.00	69.72	68.69	69.06	69.06	1,622,700
Dec 10, 2024	70.26	70.26	68.32	68.60	68.60	1,783,400
Dec 9, 2024	67.85	70.84	67.30	69.51	69.51	2,340,200
Dec 6, 2024	69.19	69.58	64.54	68.33	68.33	4,500,600
Dec 5, 2024	70.15	70.57	68.45	68.69	68.69	1,360,500
Dec 4, 2024	71.77	71.77	69.88	70.08	70.08	1,692,300
Dec 3, 2024	70.22	70.71	69.88	70.43	70.43	1,572,200
Dec 2, 2024	69.32	71.55	69.25	70.80	70.80	1,947,100
Nov 29, 2024	68.53	70.12	68.50	69.05	69.05	1,019,000
Nov 27, 2024	68.17	69.00	67.79	68.40	68.40	1,249,900
Nov 26, 2024	69.95	69.95	67.58	68.15	68.15	2,353,900
Nov 25, 2024	70.11	70.78	69.36	69.71	69.71	2,306,600
Nov 22, 2024	68.00	69.46	67.94	69.25	69.25	1,885,900
Nov 21, 2024	66.05	67.93	65.28	67.87	67.87	3,630,500
Nov 20, 2024	65.76	67.29	64.98	65.66	65.66	2,100,500
Nov 19, 2024	65.72	66.60	65.72	66.28	66.28	1,343,100
Nov 18, 2024	65.86	66.92	65.62	66.32	66.32	1,619,300
Nov 15, 2024	65.63	66.58	65.50	65.61	65.61	1,892,800
Nov 14, 2024	66.10	66.79	65.66	66.30	66.30	1,769,700
Nov 13, 2024	66.46	67.02	65.35	65.60	65.60	1,974,600
Nov 12, 2024	67.80	68.85	67.16	67.27	67.27	1,728,500
Nov 11, 2024	70.20	70.20	67.94	68.74	68.74	2,532,900
Nov 8, 2024	71.75	71.97	70.19	70.35	70.35	1,548,300
Nov 7, 2024	73.05	73.50	71.80	72.06	72.06	2,191,000
Nov 6, 2024	72.38	73.79	72.12	72.86	72.86	1,659,300
Nov 5, 2024	70.93	72.41	70.89	71.80	71.80	1,209,000
Nov 4, 2024	71.48	72.60	71.00	71.37	71.37	1,688,300
Nov 1, 2024	71.25	73.08	71.25	71.86	71.86	2,131,100
Oct 31, 2024	73.20	74.45	70.39	71.26	71.26	4,446,600
Oct 30, 2024	78.01	78.01	71.31	73.04	73.04	10,436,900
Oct 29, 2024	99.79	100.92	99.14	100.48	100.48	2,704,800
Oct 28, 2024	99.15	101.11	98.88	100.26	100.26	1,306,600
Oct 25, 2024	99.72	100.70	98.88	99.01	99.01	1,325,200
Oct 24, 2024	100.96	101.26	98.91	99.53	99.53	1,013,400
Oct 23, 2024	100.82	101.76	98.45	100.24	100.24	1,321,500
Oct 22, 2024	101.21	101.48	99.70	100.80	100.80	1,082,500
Oct 21, 2024	103.49	103.75	101.34	102.20	102.20	793,100
Oct 18, 2024	105.39	105.39	103.51	104.50	104.50	751,900
Oct 17, 2024	105.90	106.25	104.24	104.28	104.28	1,191,100
Oct 16, 2024	105.83	105.95	103.61	104.00	104.00	823,700
Oct 15, 2024	105.00	107.33	102.95	103.58	103.58	2,263,000
Oct 14, 2024	102.50	104.76	101.59	104.58	104.58	1,230,300
Oct 11, 2024	99.75	101.93	99.75	101.83	101.83	919,100
Oct 10, 2024	100.39	101.68	99.26	101.50	101.50	875,800
Oct 9, 2024	100.14	102.22	100.04	102.16	102.16	791,100
Oct 8, 2024	100.62	101.16	99.05	100.41	100.41	996,100
Oct 7, 2024	101.10	101.45	99.48	100.36	100.36	839,900
Oct 4, 2024	103.37	103.84	101.04	102.00	102.00	978,100
Oct 3, 2024	101.80	102.59	100.19	101.68	101.68	1,208,500
Oct 2, 2024	100.83	103.07	100.31	102.15	102.15	958,800
Oct 1, 2024	101.55	102.37	99.26	99.78	99.78	1,911,600
Sep 30, 2024	102.53	104.00	101.67	103.30	103.30	1,229,900
Sep 27, 2024	105.53	105.54	103.06	103.60	103.60	1,115,700
Sep 26, 2024	106.27	106.27	101.50	104.96	104.96	2,480,300
Sep 25, 2024	102.38	103.01	101.11	102.49	102.49	1,047,600
Sep 24, 2024	103.71	105.00	102.71	102.97	102.97	1,138,800
Sep 23, 2024	102.87	102.87	101.16	102.18	102.18	786,700
Sep 20, 2024	101.91	102.81	100.54	102.26	102.26	2,669,800
Sep 19, 2024	102.69	104.35	101.55	103.17	103.17	1,567,600
Sep 18, 2024	100.50	101.74	99.40	99.80	99.80	1,752,500
Sep 17, 2024	102.07	102.29	99.30	100.00	100.00	1,507,200
Sep 16, 2024	104.70	105.00	98.72	100.46	100.46	2,771,700
Sep 13, 2024	106.59	108.44	106.15	107.65	107.65	911,900
Sep 12, 2024	106.41	106.41	104.08	105.61	105.61	833,800
Sep 11, 2024	104.85	107.37	102.43	107.17	107.17	1,518,800
Sep 10, 2024	104.80	104.80	102.43	104.54	104.54	1,051,400
Sep 9, 2024	105.77	107.16	104.60	105.27	105.27	1,158,100
Sep 6, 2024	107.67	108.20	103.47	104.35	104.35	1,745,900
Sep 5, 2024	107.58	109.78	106.99	108.08	108.08	921,400
Sep 4, 2024	107.64	110.72	107.10	108.85	108.85	955,600
Sep 3, 2024	113.84	113.88	107.32	108.11	108.11	1,824,800
Aug 30, 2024	116.27	116.77	114.03	115.89	115.89	1,760,300
Aug 29, 2024	112.64	117.90	112.64	113.87	113.87	1,451,600
Aug 28, 2024	113.02	113.92	110.72	112.26	112.26	818,200
Aug 27, 2024	112.02	114.33	111.36	113.67	113.67	881,100
Aug 26, 2024	115.20	115.25	111.59	112.39	112.39	1,012,100
Aug 23, 2024	112.08	115.95	111.31	115.52	115.52	1,271,100
Aug 22, 2024	113.21	113.56	109.47	110.43	110.43	985,800
Aug 21, 2024	111.80	113.49	111.59	112.92	112.92	698,000
Aug 20, 2024	112.51	113.00	110.69	111.23	111.23	911,000
Aug 19, 2024	110.66	112.43	109.69	112.34	112.34	1,217,500
Aug 16, 2024	111.00	112.52	110.70	111.18	111.18	921,600
Aug 15, 2024	109.73	113.00	109.64	112.38	112.38	1,651,600
Aug 14, 2024	111.08	111.55	108.10	108.52	108.52	988,000
Aug 13, 2024	108.09	111.10	107.53	111.01	111.01	1,300,500
Aug 12, 2024	106.72	109.02	106.22	107.28	107.28	963,700
Aug 9, 2024	104.94	107.36	104.89	106.20	106.20	854,500
Aug 8, 2024	103.77	107.88	101.64	107.08	107.08	1,653,300
Aug 7, 2024	105.99	106.83	100.03	100.60	100.60	1,310,600
Aug 6, 2024	104.94	106.46	102.92	103.02	103.02	1,300,500
Aug 5, 2024	103.58	106.91	102.13	104.61	104.61	1,885,100
Aug 2, 2024	108.55	110.54	107.26	107.93	107.93	2,386,300
Aug 1, 2024	118.04	119.08	109.21	110.65	110.65	2,676,600
Jul 31, 2024	121.50	121.94	111.79	119.80	119.80	3,835,200
Jul 30, 2024	122.66	123.41	118.64	119.46	119.46	2,788,700
Jul 29, 2024	122.62	124.87	122.31	122.47	122.47	1,185,400
Jul 26, 2024	121.62	123.66	120.38	122.01	122.01	1,099,500
Jul 25, 2024	119.71	122.79	118.21	118.67	118.67	1,704,900
Jul 24, 2024	124.26	125.24	119.85	120.04	120.04	1,682,600
Jul 23, 2024	124.31	125.30	123.98	125.14	125.14	865,700
Jul 22, 2024	124.88	125.88	122.76	125.49	125.49	1,145,800
Jul 19, 2024	124.36	124.39	121.12	121.80	121.80	1,178,200
Jul 18, 2024	125.53	127.19	123.19	124.59	124.59	1,047,000
Jul 17, 2024	126.00	128.97	123.43	123.59	123.59	2,167,600
Jul 16, 2024	126.83	130.99	126.51	129.21	129.21	1,394,000
Jul 15, 2024	123.98	127.50	123.67	126.32	126.32	1,285,800
Jul 12, 2024	122.82	125.30	122.08	122.80	122.80	1,159,600
Jul 11, 2024	125.72	125.74	122.34	122.51	122.51	1,064,700
Jul 10, 2024	120.69	125.21	120.29	124.95	124.95	1,235,400
Jul 9, 2024	120.55	120.78	118.01	119.69	119.69	915,700
Jul 8, 2024	118.75	121.88	118.75	120.82	120.82	942,400
Jul 5, 2024	118.13	119.33	116.14	118.75	118.75	907,000
Jul 3, 2024	119.13	119.45	116.54	117.13	117.13	1,129,400
Jul 2, 2024	117.67	119.48	117.00	118.90	118.90	1,070,000
Jul 1, 2024	116.94	118.05	115.39	117.81	117.81	1,044,700
Jun 28, 2024	113.50	116.44	113.35	116.04	116.04	2,010,600
Jun 27, 2024	113.83	114.22	111.00	112.39	112.39	1,049,200
Jun 26, 2024	115.09	116.11	112.32	113.84	113.84	1,158,600
Jun 25, 2024	114.20	115.61	112.90	115.43	115.43	1,413,600
Jun 24, 2024	112.18	115.51	112.18	113.53	113.53	1,299,700
Jun 21, 2024	112.56	113.88	110.63	113.52	113.52	3,883,700
Jun 20, 2024	114.71	115.26	112.41	112.91	112.91	1,573,400
Jun 18, 2024	114.01	115.80	113.59	114.71	114.71	1,106,800
Jun 17, 2024	112.36	114.96	111.06	114.20	114.20	1,124,300
Jun 14, 2024	112.36	113.57	111.11	112.38	112.38	1,408,200
Jun 13, 2024	107.65	113.78	107.56	113.36	113.36	2,444,600
Jun 12, 2024	106.05	109.43	105.55	108.72	108.72	2,736,200
Jun 11, 2024	101.56	104.13	100.42	104.07	104.07	1,468,200
Jun 10, 2024	98.85	103.50	98.85	102.36	102.36	2,263,100
Jun 7, 2024	99.45	100.28	98.79	99.49	99.49	804,800
Jun 6, 2024	98.98	100.56	98.24	99.98	99.98	1,174,900
Jun 5, 2024	98.65	99.71	97.67	99.64	99.64	1,022,700
Jun 4, 2024	97.89	98.09	96.70	97.70	97.70	1,092,500
Jun 3, 2024	99.00	99.00	96.24	97.89	97.89	1,240,700
May 31, 2024	97.22	98.44	95.17	98.39	98.39	1,250,500
May 30, 2024	96.57	97.33	96.00	97.09	97.09	916,800
May 29, 2024	96.00	97.33	96.00	96.28	96.28	1,099,400
May 28, 2024	99.41	99.41	97.69	98.18	98.18	1,259,700
May 24, 2024	97.81	98.59	97.21	98.29	98.29	1,000,200
May 23, 2024	100.00	100.00	95.68	96.86	96.86	1,609,600
May 22, 2024	99.00	99.97	98.22	99.55	99.55	1,180,400
May 21, 2024	97.47	98.47	96.97	97.99	97.99	734,000
May 20, 2024	98.61	99.62	98.38	98.68	98.68	865,100
May 17, 2024	100.14	100.31	97.42	98.43	98.43	1,096,300

SWKS Skyworks Solutions, Inc.

73.32

+1.44%

MTSI MACOM Technology Solutions Holdings, Inc.

123.46

+0.76%

SLAB Silicon Laboratories Inc.

131.16

-1.51%

LSCC Lattice Semiconductor Corporation

52.53

+0.54%

NXPI NXP Semiconductors N.V.

212.56

+0.87%

CRUS Cirrus Logic, Inc.

106.23

-0.62%

ADI Analog Devices, Inc.

227.11

-0.00%

ON ON Semiconductor Corporation

44.92

+0.90%

RMBS Rambus Inc.

56.35

-0.74%

STM STMicroelectronics N.V.

25.82

-0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Qorvo, Inc. (QRVO)

Related Tickers