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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$112.61$112.61908,900——
2023-12-28$114.18$114.18545,100——
2023-12-27$114.61$114.61602,200——
2023-12-26$114.38$114.38733,300——
2023-12-22$112.60$112.601,166,100——
2023-12-21$111.21$111.211,041,500——
2023-12-20$108.55$108.551,600,300——
2023-12-19$111.49$111.491,479,700——
2023-12-18$111.91$111.911,478,100——
2023-12-15$112.26$112.262,048,500——
2023-12-14$112.55$112.551,993,000——
2023-12-13$108.32$108.321,518,200——
2023-12-12$106.27$106.27869,700——
2023-12-11$106.04$106.041,374,000——
2023-12-08$103.97$103.971,696,000——
2023-12-07$100.32$100.321,257,500——
2023-12-06$97.51$97.511,167,200——
2023-12-05$97.11$97.111,073,500——
2023-12-04$97.67$97.671,207,200——
2023-12-01$97.42$97.421,379,100——
2023-11-30$96.50$96.501,675,200——
2023-11-29$95.89$95.891,371,000——
2023-11-28$93.51$93.511,133,400——
2023-11-27$93.34$93.341,100,700——
2023-11-24$93.39$93.39390,400——
2023-11-22$93.35$93.35793,800——
2023-11-21$93.13$93.131,196,800——
2023-11-20$95.14$95.14803,300——
2023-11-17$94.08$94.081,112,700——
2023-11-16$93.86$93.861,194,300——
2023-11-15$95.20$95.201,480,200——
2023-11-14$94.62$94.621,805,800——
2023-11-13$90.37$90.37995,500——
2023-11-10$91.66$91.662,349,800——
2023-11-09$87.43$87.431,466,500——
2023-11-08$87.94$87.941,515,400——
2023-11-07$88.12$88.121,003,100——
2023-11-06$88.14$88.141,258,200——
2023-11-03$88.33$88.331,552,600——
2023-11-02$85.48$85.483,583,900——
2023-11-01$87.82$87.821,960,300——
2023-10-31$87.42$87.421,594,800——
2023-10-30$86.07$86.071,192,900——
2023-10-27$86.47$86.471,005,500——
2023-10-26$86.28$86.281,067,700——
2023-10-25$86.20$86.201,194,300——
2023-10-24$88.84$88.84963,400——
2023-10-23$88.39$88.391,108,600——
2023-10-20$90.00$90.001,174,100——
2023-10-19$90.98$90.981,215,700——
2023-10-18$91.70$91.701,066,600——
2023-10-17$92.76$92.76885,600——
2023-10-16$92.22$92.22888,200——
2023-10-13$90.92$90.92953,100——
2023-10-12$92.99$92.991,159,200——
2023-10-11$93.42$93.421,207,200——
2023-10-10$93.26$93.261,669,600——
2023-10-09$94.90$94.90650,700——
2023-10-06$94.83$94.831,029,300——
2023-10-05$93.92$93.92871,800——
2023-10-04$94.10$94.10946,900——
2023-10-03$93.73$93.731,038,100——
2023-10-02$95.12$95.121,224,800——
2023-09-29$95.47$95.47840,400——
2023-09-28$95.47$95.471,067,500——
2023-09-27$94.56$94.561,408,300——
2023-09-26$94.81$94.811,552,000——
2023-09-25$96.50$96.501,154,100——
2023-09-22$94.13$94.13763,500——
2023-09-21$94.55$94.55961,700——
2023-09-20$95.21$95.211,049,100——
2023-09-19$95.65$95.65722,000——
2023-09-18$96.87$96.871,528,600——
2023-09-15$95.93$95.932,216,200——
2023-09-14$96.10$96.101,589,400——
2023-09-13$94.34$94.341,233,400——
2023-09-12$94.51$94.512,063,300——
2023-09-11$97.21$97.211,346,000——
2023-09-08$99.34$99.341,256,500——
2023-09-07$98.72$98.722,572,600——
2023-09-06$106.24$106.241,223,100——
2023-09-05$107.17$107.171,168,300——
2023-09-01$108.45$108.45736,600——
2023-08-31$107.39$107.391,308,800——
2023-08-30$106.46$106.46933,400——
2023-08-29$105.75$105.751,110,000——
2023-08-28$103.78$103.78939,900——
2023-08-25$101.53$101.531,040,600——
2023-08-24$99.73$99.731,417,200——
2023-08-23$102.22$102.22989,600——
2023-08-22$100.16$100.16723,400——
2023-08-21$100.62$100.62863,800——
2023-08-18$98.96$98.961,115,700——
2023-08-17$98.25$98.251,245,000——
2023-08-16$97.22$97.221,472,200——
2023-08-15$99.52$99.521,397,200——
2023-08-14$103.19$103.191,126,700——
2023-08-11$101.88$101.881,325,300——
2023-08-10$104.36$104.361,060,900——
2023-08-09$105.10$105.10786,000——
2023-08-08$106.20$106.201,124,000——
2023-08-07$106.72$106.721,086,500——
2023-08-04$106.88$106.881,132,600——
2023-08-03$105.84$105.842,709,000——
2023-08-02$106.11$106.111,997,600——
2023-08-01$110.21$110.21931,000——
2023-07-31$110.02$110.02892,700——
2023-07-28$109.49$109.491,391,000——
2023-07-27$106.98$106.981,393,000——
2023-07-26$106.97$106.971,112,100——
2023-07-25$107.13$107.13915,000——
2023-07-24$106.75$106.75730,700——
2023-07-21$107.09$107.091,214,800——
2023-07-20$104.79$104.791,275,100——
2023-07-19$105.84$105.84652,100——
2023-07-18$106.77$106.77712,900——
2023-07-17$107.38$107.38904,700——
2023-07-14$104.87$104.87934,900——
2023-07-13$106.87$106.87952,200——
2023-07-12$105.32$105.321,330,400——
2023-07-11$104.08$104.081,064,600——
2023-07-10$103.84$103.841,066,500——
2023-07-07$100.23$100.231,200,200——
2023-07-06$98.54$98.541,804,400——
2023-07-05$97.59$97.591,572,500——
2023-07-03$103.12$103.12779,900——
2023-06-30$102.03$102.031,067,600——
2023-06-29$101.34$101.34755,600——
2023-06-28$100.66$100.661,018,600——
2023-06-27$102.03$102.03997,400——
2023-06-26$98.77$98.771,016,900——
2023-06-23$97.32$97.321,622,900——
2023-06-22$101.02$101.021,043,600——
2023-06-21$100.80$100.80987,500——
2023-06-20$102.86$102.861,121,200——
2023-06-16$102.62$102.623,468,700——
2023-06-15$102.51$102.51992,800——
2023-06-14$103.60$103.601,210,200——
2023-06-13$102.88$102.881,332,600——
2023-06-12$100.60$100.60732,300——
2023-06-09$98.36$98.36731,500——
2023-06-08$99.04$99.04801,400——
2023-06-07$98.76$98.76916,500——
2023-06-06$96.87$96.87878,300——
2023-06-05$95.90$95.901,164,100——
2023-06-02$98.04$98.04951,000——
2023-06-01$98.43$98.431,276,100——
2023-05-31$97.26$97.261,437,100——
2023-05-30$99.28$99.281,243,700——
2023-05-26$100.04$100.041,678,400——
2023-05-25$94.29$94.291,911,900——
2023-05-24$93.75$93.751,109,500——
2023-05-23$94.12$94.12883,400——
2023-05-22$96.12$96.12935,100——
2023-05-19$95.04$95.041,316,200——
2023-05-18$95.02$95.021,043,200——
2023-05-17$92.48$92.481,147,100——
2023-05-16$90.59$90.59887,500——
2023-05-15$93.02$93.021,258,500——
2023-05-12$90.24$90.241,141,100——
2023-05-11$90.56$90.561,319,900——
2023-05-10$92.59$92.591,469,900——
2023-05-09$93.14$93.141,733,300——
2023-05-08$94.17$94.171,585,700——
2023-05-05$92.91$92.912,137,800——
2023-05-04$93.99$93.993,259,100——
2023-05-03$93.62$93.621,933,900——
2023-05-02$93.43$93.431,083,700——
2023-05-01$92.84$92.841,176,800——
2023-04-28$92.08$92.081,199,700——
2023-04-27$90.33$90.331,576,400——
2023-04-26$89.79$89.791,108,300——
2023-04-25$89.69$89.691,072,400——
2023-04-24$92.01$92.01807,900——
2023-04-21$92.95$92.951,239,300——
2023-04-20$92.96$92.96977,700——
2023-04-19$92.60$92.60880,500——
2023-04-18$93.53$93.53928,500——
2023-04-17$93.62$93.62808,400——
2023-04-14$93.58$93.58885,000——
2023-04-13$93.62$93.62746,100——
2023-04-12$93.52$93.52873,400——
2023-04-11$95.10$95.101,136,500——
2023-04-10$95.20$95.201,240,900——
2023-04-06$94.73$94.731,987,300——
2023-04-05$95.00$95.001,712,000——
2023-04-04$97.25$97.25888,200——
2023-04-03$100.87$100.87980,300——
2023-03-31$101.57$101.57941,700——
2023-03-30$100.88$100.881,003,300——
2023-03-29$100.19$100.19995,500——
2023-03-28$97.61$97.611,018,400——
2023-03-27$98.52$98.521,057,600——
2023-03-24$100.92$100.921,218,800——
2023-03-23$102.48$102.481,202,500——
2023-03-22$99.47$99.47904,300——
2023-03-21$100.92$100.92883,100——
2023-03-20$99.21$99.21915,300——
2023-03-17$96.65$96.651,627,900——
2023-03-16$97.15$97.151,926,300——
2023-03-15$94.07$94.071,136,100——
2023-03-14$96.28$96.281,364,400——
2023-03-13$94.67$94.671,209,700——
2023-03-10$95.33$95.331,199,300——
2023-03-09$97.54$97.541,751,300——
2023-03-08$101.33$101.331,075,500——
2023-03-07$100.05$100.051,510,000——
2023-03-06$100.75$100.751,736,500——
2023-03-03$102.70$102.701,166,200——
2023-03-02$101.24$101.241,011,600——
2023-03-01$100.45$100.451,090,700——
2023-02-28$100.89$100.891,267,800——
2023-02-27$100.03$100.03945,600——
2023-02-24$100.67$100.671,145,100——
2023-02-23$103.08$103.081,441,500——
2023-02-22$100.21$100.21882,400——
2023-02-21$100.32$100.321,555,500——
2023-02-17$103.08$103.08972,300——
2023-02-16$104.44$104.44978,100——
2023-02-15$105.27$105.27967,300——
2023-02-14$106.43$106.43930,700——
2023-02-13$105.42$105.421,440,400——
2023-02-10$103.31$103.311,248,600——
2023-02-09$105.95$105.951,137,600——
2023-02-08$105.87$105.871,385,200——
2023-02-07$108.56$108.562,481,000——
2023-02-06$102.24$102.241,593,900——
2023-02-03$106.88$106.882,582,100——
2023-02-02$106.97$106.973,849,100——
2023-02-01$113.53$113.533,167,200——
2023-01-31$108.66$108.661,412,200——
2023-01-30$107.69$107.691,485,600——
2023-01-27$111.61$111.61725,200——
2023-01-26$112.53$112.531,276,100——
2023-01-25$110.11$110.111,177,200——
2023-01-24$108.11$108.111,182,900——
2023-01-23$109.43$109.431,844,300——
2023-01-20$102.39$102.391,036,900——
2023-01-19$98.79$98.791,297,700——
2023-01-18$100.97$100.971,208,600——
2023-01-17$101.27$101.271,526,400——
2023-01-13$100.40$100.40748,000——
2023-01-12$99.66$99.66952,200——
2023-01-11$99.05$99.05899,600——
2023-01-10$96.18$96.18964,700——
2023-01-09$95.21$95.211,361,400——
2023-01-06$93.35$93.351,162,300——
2023-01-05$90.29$90.291,206,800——
2023-01-04$91.00$91.001,168,800——
2023-01-03$89.14$89.141,451,500——