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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$166.27$166.27834,200——
2020-12-30$167.37$167.37670,100——
2020-12-29$163.77$163.77936,100——
2020-12-28$166.44$166.44958,100——
2020-12-24$167.11$167.11462,300——
2020-12-23$165.10$165.101,572,000——
2020-12-22$163.26$163.261,093,400——
2020-12-21$161.11$161.111,607,500——
2020-12-18$162.66$162.662,216,000——
2020-12-17$159.60$159.601,593,700——
2020-12-16$159.00$159.00937,500——
2020-12-15$158.48$158.481,240,100——
2020-12-14$154.51$154.511,278,100——
2020-12-11$152.64$152.642,165,400——
2020-12-10$158.33$158.331,259,700——
2020-12-09$160.38$160.381,551,600——
2020-12-08$169.96$169.961,093,700——
2020-12-07$166.94$166.94829,000——
2020-12-04$165.35$165.351,322,400——
2020-12-03$159.13$159.13707,800——
2020-12-02$159.55$159.55689,900——
2020-12-01$159.78$159.781,514,700——
2020-11-30$156.68$156.682,227,100——
2020-11-27$150.11$150.11756,300——
2020-11-25$148.24$148.241,415,700——
2020-11-24$151.75$151.751,155,300——
2020-11-23$149.20$149.201,254,600——
2020-11-20$147.39$147.39957,600——
2020-11-19$146.86$146.86956,700——
2020-11-18$144.37$144.371,020,600——
2020-11-17$148.44$148.44769,800——
2020-11-16$150.38$150.38786,700——
2020-11-13$147.63$147.63657,200——
2020-11-12$146.67$146.67746,400——
2020-11-11$148.25$148.251,188,700——
2020-11-10$140.93$140.931,703,300——
2020-11-09$149.48$149.481,809,300——
2020-11-06$147.27$147.271,413,300——
2020-11-05$146.69$146.692,966,200——
2020-11-04$133.74$133.741,793,500——
2020-11-03$128.46$128.461,323,600——
2020-11-02$127.94$127.94814,200——
2020-10-30$127.36$127.36882,600——
2020-10-29$129.71$129.71846,800——
2020-10-28$124.96$124.961,041,900——
2020-10-27$131.28$131.28527,200——
2020-10-26$134.45$134.451,115,600——
2020-10-23$135.70$135.70729,900——
2020-10-22$135.00$135.00599,800——
2020-10-21$135.26$135.26799,600——
2020-10-20$135.65$135.65742,700——
2020-10-19$134.54$134.541,019,300——
2020-10-16$134.76$134.76627,600——
2020-10-15$135.96$135.96944,500——
2020-10-14$135.15$135.15965,600——
2020-10-13$135.17$135.171,095,100——
2020-10-12$137.76$137.76966,100——
2020-10-09$137.87$137.871,296,600——
2020-10-08$135.41$135.411,149,900——
2020-10-07$134.64$134.641,168,600——
2020-10-06$131.08$131.081,484,100——
2020-10-05$135.30$135.301,012,500——
2020-10-02$130.57$130.57868,000——
2020-10-01$135.09$135.091,627,400——
2020-09-30$129.01$129.011,349,600——
2020-09-29$130.77$130.771,109,200——
2020-09-28$128.43$128.431,156,000——
2020-09-25$125.63$125.63993,800——
2020-09-24$124.99$124.991,044,900——
2020-09-23$125.77$125.77964,900——
2020-09-22$131.21$131.211,149,200——
2020-09-21$127.55$127.551,544,800——
2020-09-18$128.02$128.021,609,300——
2020-09-17$130.30$130.301,291,300——
2020-09-16$128.83$128.831,125,100——
2020-09-15$129.99$129.991,751,400——
2020-09-14$122.84$122.841,098,100——
2020-09-11$122.96$122.961,114,200——
2020-09-10$121.46$121.461,842,600——
2020-09-09$122.71$122.713,374,400——
2020-09-08$114.11$114.111,709,900——
2020-09-04$118.89$118.892,304,300——
2020-09-03$121.44$121.442,367,900——
2020-09-02$134.67$134.671,251,800——
2020-09-01$131.48$131.48891,100——
2020-08-31$128.27$128.27875,400——
2020-08-28$129.30$129.30689,400——
2020-08-27$127.14$127.141,389,700——
2020-08-26$131.51$131.51709,700——
2020-08-25$131.97$131.971,007,300——
2020-08-24$131.94$131.94736,100——
2020-08-21$130.67$130.67948,100——
2020-08-20$130.72$130.72833,900——
2020-08-19$132.46$132.46791,700——
2020-08-18$132.61$132.61996,400——
2020-08-17$133.81$133.811,781,600——
2020-08-14$131.68$131.68716,900——
2020-08-13$132.00$132.00999,400——
2020-08-12$131.43$131.43953,600——
2020-08-11$127.62$127.621,190,300——
2020-08-10$129.47$129.471,176,600——
2020-08-07$130.97$130.971,238,300——
2020-08-06$135.23$135.231,235,100——
2020-08-05$133.62$133.621,252,400——
2020-08-04$131.25$131.251,303,600——
2020-08-03$133.32$133.322,254,000——
2020-07-31$128.15$128.152,096,300——
2020-07-30$128.67$128.675,256,800——
2020-07-29$115.28$115.282,677,800——
2020-07-28$113.39$113.39992,900——
2020-07-27$115.15$115.151,494,900——
2020-07-24$111.92$111.922,527,900——
2020-07-23$118.15$118.152,047,700——
2020-07-22$118.43$118.431,126,700——
2020-07-21$116.74$116.741,100,800——
2020-07-20$116.39$116.39932,600——
2020-07-17$113.98$113.981,015,900——
2020-07-16$111.68$111.681,096,800——
2020-07-15$112.84$112.84716,100——
2020-07-14$112.62$112.62932,000——
2020-07-13$110.89$110.891,459,800——
2020-07-10$112.01$112.01603,500——
2020-07-09$113.11$113.111,213,600——
2020-07-08$113.03$113.03883,800——
2020-07-07$113.02$113.02723,600——
2020-07-06$113.63$113.631,159,900——
2020-07-02$110.30$110.30897,500——
2020-07-01$108.26$108.26790,800——
2020-06-30$110.53$110.531,213,800——
2020-06-29$107.43$107.431,215,300——
2020-06-26$107.37$107.371,181,100——
2020-06-25$108.97$108.97799,100——
2020-06-24$108.52$108.521,089,900——
2020-06-23$111.92$111.92940,700——
2020-06-22$112.25$112.25965,800——
2020-06-19$111.80$111.801,963,600——
2020-06-18$111.25$111.251,017,400——
2020-06-17$112.64$112.641,074,900——
2020-06-16$112.58$112.581,726,600——
2020-06-15$109.72$109.721,245,100——
2020-06-12$108.90$108.901,094,100——
2020-06-11$107.39$107.391,753,800——
2020-06-10$114.87$114.871,131,000——
2020-06-09$115.53$115.531,126,400——
2020-06-08$117.56$117.561,381,600——
2020-06-05$115.67$115.671,709,900——
2020-06-04$113.40$113.401,525,300——
2020-06-03$112.99$112.992,416,000——
2020-06-02$109.68$109.682,131,300——
2020-06-01$104.58$104.58898,500——
2020-05-29$104.74$104.741,774,900——
2020-05-28$100.77$100.771,333,800——
2020-05-27$105.68$105.681,401,300——
2020-05-26$103.21$103.211,428,400——
2020-05-22$101.54$101.541,122,500——
2020-05-21$98.97$98.971,607,300——
2020-05-20$103.33$103.331,720,900——
2020-05-19$98.33$98.331,238,700——
2020-05-18$99.04$99.041,428,200——
2020-05-15$94.71$94.711,676,600——
2020-05-14$98.81$98.811,241,000——
2020-05-13$97.33$97.331,972,900——
2020-05-12$100.67$100.671,707,600——
2020-05-11$101.90$101.901,950,600——
2020-05-08$103.00$103.002,888,600——
2020-05-07$100.82$100.822,844,700——
2020-05-06$98.30$98.302,158,700——
2020-05-05$97.71$97.711,886,700——
2020-05-04$94.14$94.141,414,100——
2020-05-01$93.15$93.152,200,100——
2020-04-30$98.03$98.032,463,000——
2020-04-29$99.39$99.391,473,900——
2020-04-28$93.14$93.141,807,500——
2020-04-27$91.28$91.281,691,300——
2020-04-24$89.89$89.891,303,200——
2020-04-23$85.95$85.95957,000——
2020-04-22$86.58$86.581,565,500——
2020-04-21$81.18$81.181,747,400——
2020-04-20$84.77$84.771,683,900——
2020-04-17$86.27$86.271,334,400——
2020-04-16$86.82$86.821,634,200——
2020-04-15$84.56$84.561,761,400——
2020-04-14$89.83$89.832,415,200——
2020-04-13$84.73$84.731,333,700——
2020-04-09$83.11$83.112,357,000——
2020-04-08$87.02$87.021,911,900——
2020-04-07$81.85$81.851,750,700——
2020-04-06$82.61$82.613,415,600——
2020-04-03$73.44$73.441,530,600——
2020-04-02$76.66$76.661,822,000——
2020-04-01$74.58$74.581,693,300——
2020-03-31$80.63$80.632,335,900——
2020-03-30$81.48$81.481,267,200——
2020-03-27$80.69$80.691,650,100——
2020-03-26$83.49$83.491,408,100——
2020-03-25$77.74$77.741,673,700——
2020-03-24$78.79$78.792,202,300——
2020-03-23$69.36$69.361,658,000——
2020-03-20$70.85$70.851,744,900——
2020-03-19$73.85$73.851,762,700——
2020-03-18$73.02$73.022,306,800——
2020-03-17$79.88$79.882,899,400——
2020-03-16$70.70$70.702,589,000——
2020-03-13$83.80$83.802,306,200——
2020-03-12$76.82$76.823,090,300——
2020-03-11$89.27$89.272,605,000——
2020-03-10$96.00$96.002,774,000——
2020-03-09$89.95$89.952,194,100——
2020-03-06$94.36$94.361,800,500——
2020-03-05$97.30$97.302,131,700——
2020-03-04$102.38$102.382,502,400——
2020-03-03$98.30$98.303,038,300——
2020-03-02$100.44$100.442,626,200——
2020-02-28$100.58$100.584,200,200——
2020-02-27$94.80$94.803,170,600——
2020-02-26$96.13$96.131,667,000——
2020-02-25$96.60$96.602,817,200——
2020-02-24$96.34$96.342,598,800——
2020-02-21$98.19$98.191,834,200——
2020-02-20$101.56$101.562,961,500——
2020-02-19$104.24$104.241,718,000——
2020-02-18$103.23$103.232,146,500——
2020-02-14$106.02$106.021,660,900——
2020-02-13$109.17$109.171,649,300——
2020-02-12$111.73$111.731,584,300——
2020-02-11$108.59$108.591,625,300——
2020-02-10$105.35$105.351,867,800——
2020-02-07$105.15$105.152,422,400——
2020-02-06$109.77$109.771,802,800——
2020-02-05$111.32$111.321,773,900——
2020-02-04$107.89$107.891,961,100——
2020-02-03$107.56$107.561,939,800——
2020-01-31$105.86$105.863,557,600——
2020-01-30$111.79$111.795,783,200——
2020-01-29$112.57$112.572,187,300——
2020-01-28$113.56$113.561,704,500——
2020-01-27$109.98$109.981,739,400——
2020-01-24$113.39$113.392,412,000——
2020-01-23$118.68$118.682,014,400——
2020-01-22$116.33$116.331,281,700——
2020-01-21$114.87$114.871,001,500——
2020-01-17$114.74$114.741,376,300——
2020-01-16$113.80$113.801,443,500——
2020-01-15$112.50$112.501,637,400——
2020-01-14$115.91$115.911,518,000——
2020-01-13$115.74$115.741,879,400——
2020-01-10$113.42$113.422,412,400——
2020-01-09$111.96$111.961,676,200——
2020-01-08$112.92$112.921,735,300——
2020-01-07$111.23$111.231,673,100——
2020-01-06$111.64$111.643,186,200——
2020-01-03$112.34$112.342,695,100——
2020-01-02$115.96$115.961,870,600——