NASDAQ:QRVO | Historical Stock Price | Qorvo, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$35.39$50.38$71.72$102.09$145.34$206.902015-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$116.23$116.23745,800——
2019-12-30$116.21$116.21682,000——
2019-12-27$116.84$116.84724,900——
2019-12-26$117.60$117.60530,500——
2019-12-24$117.96$117.96488,500——
2019-12-23$116.94$116.94968,200——
2019-12-20$116.67$116.672,608,400——
2019-12-19$117.28$117.281,923,300——
2019-12-18$115.29$115.291,947,500——
2019-12-17$114.35$114.352,004,900——
2019-12-16$115.00$115.002,076,900——
2019-12-13$113.41$113.411,790,000——
2019-12-12$115.35$115.352,155,500——
2019-12-11$113.84$113.842,613,300——
2019-12-10$109.86$109.861,572,800——
2019-12-09$108.44$108.442,193,200——
2019-12-06$106.62$106.621,489,700——
2019-12-05$105.80$105.801,118,200——
2019-12-04$104.03$104.031,377,300——
2019-12-03$102.14$102.141,872,200——
2019-12-02$102.97$102.971,435,000——
2019-11-29$104.21$104.21710,500——
2019-11-27$105.03$105.031,235,400——
2019-11-26$104.11$104.111,313,600——
2019-11-25$104.31$104.31948,700——
2019-11-22$101.72$101.721,137,900——
2019-11-21$100.90$100.901,311,800——
2019-11-20$101.89$101.891,329,600——
2019-11-19$102.84$102.841,198,800——
2019-11-18$103.25$103.251,241,100——
2019-11-15$103.75$103.75941,500——
2019-11-14$103.70$103.701,080,200——
2019-11-13$103.89$103.892,141,400——
2019-11-12$102.58$102.581,938,600——
2019-11-11$102.29$102.292,181,500——
2019-11-08$104.04$104.042,867,000——
2019-11-07$101.31$101.312,482,500——
2019-11-06$101.40$101.403,153,300——
2019-11-05$101.30$101.303,134,100——
2019-11-04$101.51$101.514,365,900——
2019-11-01$97.22$97.228,885,300——
2019-10-31$80.86$80.862,917,200——
2019-10-30$79.85$79.851,293,200——
2019-10-29$79.85$79.85703,500——
2019-10-28$80.32$80.32813,400——
2019-10-25$79.02$79.02729,500——
2019-10-24$79.41$79.41675,600——
2019-10-23$78.68$78.68758,800——
2019-10-22$78.33$78.33741,900——
2019-10-21$78.75$78.75892,300——
2019-10-18$77.59$77.59835,500——
2019-10-17$78.96$78.961,225,500——
2019-10-16$79.07$79.07986,700——
2019-10-15$79.84$79.841,307,300——
2019-10-14$77.34$77.34568,700——
2019-10-11$77.36$77.361,659,600——
2019-10-10$76.80$76.801,870,200——
2019-10-09$73.29$73.29639,100——
2019-10-08$72.46$72.461,231,200——
2019-10-07$73.96$73.961,239,500——
2019-10-04$74.88$74.88998,300——
2019-10-03$72.83$72.831,010,000——
2019-10-02$71.37$71.37784,900——
2019-10-01$73.17$73.17825,700——
2019-09-30$74.14$74.14735,500——
2019-09-27$73.23$73.231,039,000——
2019-09-26$75.10$75.10990,000——
2019-09-25$76.93$76.93786,900——
2019-09-24$76.72$76.72912,200——
2019-09-23$77.36$77.36968,600——
2019-09-20$75.98$75.982,006,900——
2019-09-19$75.19$75.19870,000——
2019-09-18$76.70$76.701,207,000——
2019-09-17$76.35$76.351,321,300——
2019-09-16$77.22$77.22842,600——
2019-09-13$77.51$77.511,006,400——
2019-09-12$77.80$77.801,212,400——
2019-09-11$76.27$76.271,429,200——
2019-09-10$76.80$76.801,398,600——
2019-09-09$76.00$76.001,122,100——
2019-09-06$75.45$75.45856,200——
2019-09-05$75.17$75.171,110,600——
2019-09-04$72.37$72.37688,600——
2019-09-03$70.28$70.281,043,200——
2019-08-30$71.43$71.431,306,100——
2019-08-29$71.51$71.511,367,900——
2019-08-28$69.57$69.571,707,200——
2019-08-27$70.21$70.211,030,400——
2019-08-26$70.80$70.80868,000——
2019-08-23$70.34$70.341,933,300——
2019-08-22$73.49$73.491,356,600——
2019-08-21$74.69$74.691,077,300——
2019-08-20$73.06$73.06995,700——
2019-08-19$72.02$72.021,359,900——
2019-08-16$71.61$71.611,135,700——
2019-08-15$70.11$70.111,089,500——
2019-08-14$69.78$69.781,042,500——
2019-08-13$71.70$71.701,127,400——
2019-08-12$69.39$69.391,004,300——
2019-08-09$69.49$69.491,458,900——
2019-08-08$72.06$72.061,542,800——
2019-08-07$70.77$70.771,354,600——
2019-08-06$70.14$70.141,599,000——
2019-08-05$68.15$68.151,722,700——
2019-08-02$70.89$70.892,646,400——
2019-08-01$71.34$71.342,818,900——
2019-07-31$73.29$73.291,722,800——
2019-07-30$75.49$75.49844,000——
2019-07-29$74.68$74.68911,700——
2019-07-26$74.92$74.92859,500——
2019-07-25$74.73$74.73877,100——
2019-07-24$75.33$75.331,360,100——
2019-07-23$73.89$73.89738,100——
2019-07-22$72.80$72.80972,300——
2019-07-19$71.29$71.291,030,500——
2019-07-18$71.24$71.241,389,100——
2019-07-17$70.52$70.521,042,700——
2019-07-16$70.55$70.551,502,100——
2019-07-15$70.69$70.691,367,900——
2019-07-12$70.26$70.26839,500——
2019-07-11$69.34$69.34612,100——
2019-07-10$69.34$69.34942,900——
2019-07-09$69.63$69.63812,300——
2019-07-08$68.96$68.96786,100——
2019-07-05$68.97$68.97626,500——
2019-07-03$68.99$68.99888,200——
2019-07-02$69.62$69.621,168,000——
2019-07-01$70.58$70.583,079,200——
2019-06-28$66.61$66.611,240,200——
2019-06-27$67.06$67.061,260,900——
2019-06-26$65.64$65.641,142,100——
2019-06-25$63.46$63.46923,400——
2019-06-24$64.55$64.551,198,100——
2019-06-21$63.89$63.892,202,800——
2019-06-20$64.84$64.841,472,100——
2019-06-19$65.59$65.59923,200——
2019-06-18$65.09$65.091,380,700——
2019-06-17$61.66$61.66741,200——
2019-06-14$61.50$61.501,273,300——
2019-06-13$63.31$63.31776,800——
2019-06-12$62.78$62.781,317,700——
2019-06-11$64.31$64.311,891,400——
2019-06-10$65.50$65.501,886,400——
2019-06-07$64.38$64.381,053,600——
2019-06-06$63.45$63.451,022,100——
2019-06-05$63.44$63.441,207,400——
2019-06-04$64.18$64.181,643,400——
2019-06-03$61.88$61.881,619,100——
2019-05-31$61.18$61.181,284,500——
2019-05-30$61.87$61.871,261,100——
2019-05-29$62.08$62.081,566,000——
2019-05-28$60.75$60.751,842,500——
2019-05-24$62.30$62.303,575,700——
2019-05-23$60.66$60.662,774,500——
2019-05-22$60.20$60.202,531,700——
2019-05-21$61.54$61.544,127,100——
2019-05-20$61.27$61.273,119,300——
2019-05-17$63.93$63.933,317,300——
2019-05-16$68.11$68.113,384,200——
2019-05-15$73.35$73.35989,200——
2019-05-14$72.86$72.861,037,300——
2019-05-13$71.05$71.051,923,400——
2019-05-10$75.07$75.071,897,200——
2019-05-09$75.15$75.152,571,300——
2019-05-08$76.18$76.184,752,600——
2019-05-07$73.68$73.682,142,800——
2019-05-06$74.33$74.331,128,500——
2019-05-03$75.18$75.181,472,700——
2019-05-02$76.75$76.751,198,400——
2019-05-01$75.58$75.581,743,400——
2019-04-30$75.61$75.611,424,400——
2019-04-29$75.45$75.451,237,000——
2019-04-26$74.99$74.992,006,300——
2019-04-25$77.30$77.301,063,200——
2019-04-24$77.25$77.251,316,200——
2019-04-23$76.60$76.601,651,000——
2019-04-22$76.01$76.011,185,400——
2019-04-18$76.68$76.68934,500——
2019-04-17$76.56$76.561,329,000——
2019-04-16$78.31$78.312,131,300——
2019-04-15$76.39$76.39672,700——
2019-04-12$77.19$77.19986,900——
2019-04-11$76.05$76.051,352,000——
2019-04-10$76.23$76.231,309,600——
2019-04-09$75.22$75.22819,400——
2019-04-08$75.25$75.25665,500——
2019-04-05$74.89$74.89623,700——
2019-04-04$74.04$74.041,032,600——
2019-04-03$74.41$74.411,177,900——
2019-04-02$74.07$74.071,149,100——
2019-04-01$73.21$73.21928,300——
2019-03-29$71.73$71.73940,000——
2019-03-28$70.23$70.23454,300——
2019-03-27$70.57$70.57823,600——
2019-03-26$71.15$71.15796,400——
2019-03-25$70.87$70.87699,300——
2019-03-22$71.67$71.671,050,200——
2019-03-21$73.89$73.892,571,400——
2019-03-20$69.12$69.121,001,500——
2019-03-19$70.11$70.11847,100——
2019-03-18$69.83$69.83905,300——
2019-03-15$69.66$69.661,440,300——
2019-03-14$68.65$68.65861,700——
2019-03-13$69.09$69.091,141,800——
2019-03-12$69.24$69.24690,500——
2019-03-11$69.37$69.37939,400——
2019-03-08$68.58$68.581,012,000——
2019-03-07$68.35$68.351,107,600——
2019-03-06$69.07$69.071,067,200——
2019-03-05$69.86$69.861,010,500——
2019-03-04$70.05$70.05930,300——
2019-03-01$70.50$70.501,182,400——
2019-02-28$70.14$70.141,199,900——
2019-02-27$69.35$69.351,120,100——
2019-02-26$69.14$69.141,282,300——
2019-02-25$68.70$68.701,781,500——
2019-02-22$67.80$67.801,470,100——
2019-02-21$66.06$66.061,377,400——
2019-02-20$65.86$65.861,730,000——
2019-02-19$64.87$64.871,666,200——
2019-02-15$65.16$65.161,532,900——
2019-02-14$64.67$64.671,671,200——
2019-02-13$64.90$64.901,429,300——
2019-02-12$65.18$65.181,595,400——
2019-02-11$64.50$64.501,174,900——
2019-02-08$64.51$64.513,754,400——
2019-02-07$66.53$66.531,868,400——
2019-02-06$68.63$68.632,133,600——
2019-02-05$66.04$66.04840,600——
2019-02-04$65.96$65.96891,500——
2019-02-01$65.92$65.92589,400——
2019-01-31$65.36$65.36992,200——
2019-01-30$65.53$65.53636,200——
2019-01-29$63.66$63.661,217,600——
2019-01-28$65.09$65.09921,700——
2019-01-25$65.76$65.761,463,900——
2019-01-24$63.38$63.38955,800——
2019-01-23$61.91$61.91796,500——
2019-01-22$61.94$61.94737,900——
2019-01-18$63.28$63.28888,200——
2019-01-17$62.25$62.25998,800——
2019-01-16$61.41$61.41735,700——
2019-01-15$61.56$61.56641,800——
2019-01-14$61.18$61.181,259,500——
2019-01-11$63.69$63.691,506,400——
2019-01-10$61.86$61.863,203,000——
2019-01-09$60.45$60.451,986,300——
2019-01-08$59.37$59.371,505,200——
2019-01-07$59.78$59.781,093,600——
2019-01-04$59.37$59.371,976,700——
2019-01-03$55.64$55.642,864,300——
2019-01-02$61.18$61.18725,500——