QRVO
Qorvo (QRVO)
NASDAQ
$118.00+$1.35 (+1.16%)
Price as of Sep 11, 2026 7:55 PM EDT
  • $10.3B
    Market Cap
  • 34.37%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +20.66%
    Low Price$94.34
    High Price$116.65
  • 3 Months
    +19.45%
    Low Price$82.51
    High Price$116.65
  • 1 Year
    +34.37%
    Low Price$76.02
    High Price$116.65
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
112.84
120.52
112.60
116.65
+3.82%
2,192,999
09/10/2026
103.88
114.28
103.61
112.36
+6.77%
2,255,394
09/09/2026
103.86
105.39
103.04
105.24
+1.12%
981,347
09/08/2026
103.18
104.55
102.35
104.07
+1.20%
1,440,357
09/04/2026
101.00
103.55
100.49
102.84
+2.45%
718,294
09/03/2026
99.80
101.53
99.26
100.38
-0.25%
1,076,617
09/02/2026
96.40
102.04
96.10
100.63
+4.39%
1,262,454
09/01/2026
95.03
96.87
93.67
96.40
+0.33%
857,457
08/31/2026
94.76
96.83
93.94
96.08
+1.43%
1,922,594
08/28/2026
96.33
96.49
93.38
94.73
-1.51%
841,566
08/27/2026
95.14
96.50
94.88
96.18
+1.10%
631,572
08/26/2026
94.54
95.26
93.45
95.14
+0.84%
636,713
08/25/2026
95.50
95.53
91.86
94.34
-1.08%
772,009
08/24/2026
95.09
95.66
93.91
95.37
-0.20%
593,216
08/21/2026
96.30
96.95
94.83
95.56
-0.78%
572,394
08/20/2026
96.86
98.20
95.84
96.31
-0.52%
635,131
08/19/2026
95.85
98.40
95.82
96.81
+1.16%
774,674
08/18/2026
95.00
96.49
93.46
95.70
-0.35%
1,156,989
08/17/2026
97.50
98.82
95.94
96.04
-2.11%
1,331,015
08/14/2026
99.07
99.07
96.25
98.11
-0.34%
1,132,717
08/13/2026
97.98
98.87
97.76
98.44
+0.20%
762,651
08/12/2026
97.33
98.50
95.81
98.24
+1.61%
820,225
08/11/2026
97.30
98.59
96.08
96.68
-0.32%
885,149
08/10/2026
98.97
99.04
96.90
97.00
-2.10%
1,288,342
08/07/2026
95.81
99.15
95.52
99.08
+3.93%
1,000,622
08/06/2026
94.65
96.40
94.42
95.33
+0.08%
1,139,681
08/05/2026
95.27
96.10
94.04
95.25
+0.22%
1,459,576
08/04/2026
90.62
95.59
90.23
95.04
+6.20%
1,983,631
08/03/2026
89.31
89.90
88.36
89.49
-1.19%
1,500,997
07/31/2026
91.59
91.59
88.89
90.57
-0.19%
1,236,907
07/30/2026
90.50
90.82
88.26
90.74
+1.39%
1,016,549
07/29/2026
86.41
92.39
85.51
89.50
-2.46%
2,999,676
07/28/2026
89.76
92.34
89.08
91.76
+2.23%
1,904,646
07/28/2026
$1.64 Earnings
07/27/2026
86.83
90.09
86.36
89.76
+3.76%
1,371,122
07/24/2026
86.08
87.75
86.08
86.51
-0.25%
1,116,464
07/23/2026
88.54
89.30
86.09
86.73
-3.07%
1,174,190
07/22/2026
88.19
90.41
88.19
89.48
+0.62%
755,689
07/21/2026
87.17
89.63
87.17
88.93
+3.74%
973,930
07/20/2026
86.06
86.59
85.24
85.72
+0.26%
802,913
07/17/2026
82.54
85.86
82.51
85.50
+2.40%
1,094,321
07/16/2026
82.21
83.60
81.57
83.50
+0.07%
1,215,344
07/15/2026
82.92
83.94
81.39
83.44
+1.13%
908,750
07/14/2026
85.30
85.80
82.33
82.51
-2.18%
911,485
07/13/2026
85.13
85.96
83.66
84.35
-1.70%
751,769
07/10/2026
85.03
86.91
84.56
85.81
+0.42%
783,315
07/09/2026
84.92
86.50
84.17
85.45
+1.88%
1,109,993
07/08/2026
84.70
84.94
82.83
83.87
-1.48%
1,298,256
07/07/2026
85.80
87.29
84.58
85.13
-2.30%
816,432
07/06/2026
87.96
89.24
86.95
87.13
-0.50%
937,896
07/02/2026
90.61
92.74
86.97
87.57
-3.64%
1,364,740
07/01/2026
92.88
93.76
90.55
90.88
-2.56%
1,272,473
06/30/2026
93.11
95.02
92.88
93.27
-0.29%
1,058,626
06/29/2026
93.97
94.61
91.40
93.54
-0.36%
798,327
06/26/2026
93.38
94.61
92.17
93.88
-1.56%
2,051,493
06/25/2026
98.51
100.17
94.00
95.37
-1.86%
1,347,615
06/24/2026
99.76
99.82
95.25
97.18
-2.43%
2,644,175
06/23/2026
98.47
100.90
97.74
99.60
-2.33%
1,605,970
06/22/2026
99.53
104.64
97.46
101.98
+3.62%
2,320,144
06/18/2026
96.40
98.45
93.68
98.42
+3.98%
2,487,427
06/17/2026
98.47
98.49
94.54
94.65
-1.98%
932,307
06/16/2026
100.48
101.11
96.21
96.56
-4.66%
1,016,223
06/15/2026
100.77
101.60
98.33
101.28
+2.73%
850,268
06/12/2026
96.96
99.08
95.96
98.59
+0.95%
710,208
06/11/2026
95.68
97.98
95.06
97.66
+2.80%
1,262,689
06/10/2026
97.64
98.44
94.91
95.00
-3.00%
1,429,633
06/09/2026
100.43
101.90
93.91
97.94
-1.95%
1,526,934
06/08/2026
100.85
103.41
98.63
99.89
+1.64%
1,863,628
06/05/2026
102.82
102.82
97.61
98.28
-5.47%
1,004,080
06/04/2026
103.00
106.22
102.80
103.97
-0.73%
893,397
06/03/2026
103.01
106.21
101.66
104.73
+1.94%
1,064,673
06/02/2026
101.99
105.16
100.66
102.74
+2.77%
2,016,782
06/01/2026
102.90
102.91
99.35
99.97
-3.47%
1,114,176
05/29/2026
107.92
108.42
103.05
103.56
-2.69%
1,805,727
05/28/2026
104.07
107.15
102.86
106.42
+2.42%
1,286,624
05/27/2026
108.50
109.49
102.90
103.91
-3.99%
1,354,145
05/26/2026
107.26
109.03
104.51
108.23
+1.69%
1,383,724
05/22/2026
98.75
106.46
98.26
106.43
+8.89%
1,497,257
05/21/2026
98.79
98.79
95.42
97.74
-1.05%
1,212,311
05/20/2026
95.10
99.11
94.50
98.78
+4.45%
1,227,931
05/19/2026
93.85
96.56
93.04
94.57
+0.38%
1,211,514
05/18/2026
92.86
94.80
91.94
94.21
+2.12%
1,335,854
05/15/2026
88.78
93.28
88.61
92.25
+1.98%
1,033,470
05/14/2026
91.61
91.83
90.10
90.46
-1.15%
725,094
05/13/2026
91.94
92.16
90.47
91.51
+1.98%
945,559
05/12/2026
93.30
93.30
88.33
89.73
-3.94%
884,865
05/11/2026
90.30
93.51
90.30
93.41
+3.18%
991,220
05/08/2026
90.76
91.14
89.41
90.53
+1.75%
1,091,951
05/07/2026
89.59
91.23
88.33
88.97
+0.03%
1,432,940
05/06/2026
93.43
93.85
86.38
88.94
-7.69%
2,429,334
05/05/2026
92.40
96.68
92.27
96.35
+4.13%
1,667,640
05/05/2026
$1.69 Earnings
05/04/2026
93.14
93.80
92.14
92.53
-1.04%
923,124
05/01/2026
94.20
94.20
91.06
93.50
-0.76%
1,478,883
04/30/2026
87.57
94.31
86.95
94.22
+8.95%
1,769,760
04/29/2026
85.47
87.26
85.00
86.48
+1.90%
930,831
04/28/2026
85.71
86.30
84.79
84.87
-1.13%
675,616
04/27/2026
88.41
88.41
84.94
85.84
-2.23%
716,781
04/24/2026
85.85
87.98
85.50
87.80
+3.72%
1,495,521
04/23/2026
85.31
85.59
83.75
84.65
-0.39%
498,755