QRVO
Qorvo (QRVO)
NASDAQ
$84.35-$1.47 (-1.71%)
Price as of Jul 13, 2026 5:50 PM EDT
  • $7.6B
    Market Cap
  • -2.74%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -9.67%
    Low Price$83.87
    High Price$101.98
  • 3 Months
    +7.52%
    Low Price$80.61
    High Price$108.23
  • 1 Year
    -2.74%
    Low Price$76.02
    High Price$108.23
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
85.44
85.80
84.38
84.98
+2.27%
1,013,400
04/21/2026
83.10
84.22
82.67
83.09
+0.58%
597,445
04/20/2026
79.72
82.80
79.72
82.61
+0.87%
661,313
04/17/2026
82.24
83.11
80.46
81.90
+0.22%
1,085,858
04/16/2026
81.19
82.14
80.93
81.72
+0.65%
728,922
04/15/2026
80.25
81.40
80.08
81.19
+0.72%
474,505
04/14/2026
79.63
80.84
79.49
80.61
+1.05%
1,000,584
04/13/2026
79.54
79.89
78.70
79.77
-0.05%
850,715
04/10/2026
79.83
80.45
79.33
79.81
-0.03%
780,303
04/09/2026
79.37
80.17
79.11
79.83
+0.33%
1,166,580
04/08/2026
79.90
80.25
78.82
79.57
+2.30%
1,211,649
04/07/2026
78.87
79.25
77.04
77.78
-2.08%
1,348,031
04/06/2026
78.50
79.65
78.50
79.43
+0.93%
793,999
04/02/2026
76.79
78.86
76.18
78.70
+2.11%
2,545,586
04/01/2026
77.40
78.37
76.64
77.07
-0.43%
1,470,150
03/31/2026
76.99
77.85
75.68
77.40
+1.82%
875,045
03/30/2026
77.47
77.82
75.44
76.02
-1.72%
580,793
03/27/2026
80.06
80.07
76.51
77.35
-4.04%
1,148,678
03/26/2026
79.53
82.00
79.17
80.61
-0.16%
910,648
03/25/2026
80.59
81.25
79.92
80.74
+1.38%
951,446
03/24/2026
78.51
80.71
78.48
79.64
+1.12%
1,386,061
03/23/2026
79.05
79.88
78.24
78.76
+0.77%
1,245,248
03/20/2026
78.31
79.38
77.30
78.16
+0.54%
3,641,427
03/19/2026
76.28
78.25
76.12
77.74
+0.79%
1,098,220
03/18/2026
77.40
78.00
76.79
77.13
-1.06%
1,246,830
03/17/2026
78.77
79.47
77.36
77.96
-0.45%
1,158,908
03/16/2026
78.31
79.46
78.26
78.31
+0.24%
1,073,841
03/13/2026
79.30
80.28
78.00
78.12
-0.83%
870,695
03/12/2026
77.76
79.72
77.69
78.77
+0.18%
830,369
03/11/2026
78.20
79.71
78.05
78.63
+0.59%
1,476,251
03/10/2026
77.55
79.23
76.84
78.17
+0.17%
1,709,491
03/09/2026
76.55
78.28
74.92
78.04
+0.52%
1,527,713
03/06/2026
78.50
78.80
77.29
77.64
-2.23%
957,398
03/05/2026
79.46
80.48
78.98
79.41
-0.06%
1,438,331
03/04/2026
81.27
81.56
79.35
79.46
-2.23%
1,251,612
03/03/2026
80.82
81.57
79.93
81.27
-0.79%
1,610,066
03/02/2026
81.17
82.63
80.90
81.92
-1.18%
1,369,002
02/27/2026
81.91
82.93
80.85
82.90
+0.53%
1,451,484
02/26/2026
82.66
83.73
81.38
82.46
+0.12%
1,860,950
02/25/2026
83.96
84.01
82.03
82.36
-0.99%
1,193,698
02/24/2026
83.07
84.70
82.95
83.18
+0.87%
1,363,038
02/23/2026
82.24
82.73
81.19
82.46
+0.27%
980,280
02/20/2026
80.58
82.86
80.46
82.24
+1.14%
1,084,619
02/19/2026
83.44
84.27
81.27
81.31
-3.27%
942,955
02/18/2026
84.54
84.80
83.01
84.06
-0.27%
1,311,805