Qorvo, Inc. - Common Stock (QRVO)

Historical Prices For Qorvo, Inc. - Common Stock (QRVO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	71.26	73.65	70.99	72.64	913,504	72.64
4/01/2025	72.10	72.68	70.72	72.23	1,130,239	72.23
3/31/2025	70.19	72.70	69.70	72.41	1,634,112	72.41
3/28/2025	73.31	73.93	71.10	71.50	2,241,768	71.50
3/27/2025	74.05	74.54	72.87	73.69	1,353,509	73.69
3/26/2025	75.35	76.08	74.14	75.00	1,572,108	75.00
3/25/2025	72.52	75.86	72.44	75.63	2,634,653	75.63
3/24/2025	73.61	74.54	72.46	72.91	2,018,156	72.91
3/21/2025	71.56	73.38	70.78	71.80	11,976,374	71.80
3/20/2025	71.56	73.04	71.04	72.36	1,648,153	72.36
3/19/2025	72.53	73.26	71.50	72.18	1,547,921	72.18
3/18/2025	72.48	72.79	71.76	72.02	1,452,656	72.02
3/17/2025	71.44	73.72	71.44	73.02	1,336,983	73.02
3/14/2025	69.98	71.70	69.74	71.39	1,557,031	71.39
3/13/2025	69.32	70.06	67.34	69.12	1,943,536	69.12
3/12/2025	71.49	72.33	69.15	69.32	2,078,252	69.32
3/11/2025	74.15	74.34	69.89	71.06	2,412,350	71.06
3/10/2025	75.06	76.21	73.03	74.08	2,542,478	74.08
3/07/2025	71.76	76.98	71.58	76.80	2,995,533	76.80
3/06/2025	69.70	71.91	69.58	71.20	2,247,190	71.20
3/05/2025	69.64	71.50	69.25	71.14	1,884,558	71.14
3/04/2025	69.01	70.92	68.14	69.27	2,558,254	69.27
3/03/2025	74.01	74.01	69.30	69.62	2,843,352	69.62
2/28/2025	70.39	72.86	69.91	72.69	7,175,601	72.69
2/27/2025	74.72	75.05	70.90	70.96	2,175,790	70.96
2/26/2025	75.55	76.54	74.25	74.54	1,518,296	74.54
2/25/2025	75.12	76.88	74.75	75.12	1,979,356	75.12
2/24/2025	76.19	76.65	74.70	75.27	1,637,823	75.27
2/21/2025	77.44	77.85	75.23	76.07	1,957,644	76.07
2/20/2025	79.00	79.92	76.88	77.10	1,606,504	77.10
2/19/2025	77.82	80.17	77.22	78.89	2,355,902	78.89
2/18/2025	76.57	78.45	76.49	77.96	1,671,881	77.96
2/14/2025	77.62	78.42	76.04	76.16	1,438,824	76.16
2/13/2025	77.06	78.14	76.27	77.49	1,472,845	77.49
2/12/2025	75.43	77.44	75.27	77.01	1,426,632	77.01
2/11/2025	76.34	77.58	76.22	76.66	1,187,392	76.66
2/10/2025	77.70	77.70	76.11	77.26	1,599,891	77.26
2/07/2025	78.89	79.02	76.33	77.03	2,508,082	77.03
2/06/2025	78.75	80.92	76.58	78.89	3,452,737	78.89
2/05/2025	81.70	82.96	81.06	82.59	1,980,883	82.59
2/04/2025	81.42	83.29	81.42	81.89	1,531,135	81.89
2/03/2025	81.78	83.86	80.64	81.66	2,210,018	81.66
1/31/2025	84.50	85.04	82.03	82.98	2,404,667	82.98
1/30/2025	86.00	86.26	82.62	83.72	3,165,617	83.72
1/29/2025	84.21	88.41	82.51	86.03	6,014,214	86.03
1/28/2025	88.30	89.18	85.29	85.78	5,687,304	85.78
1/27/2025	90.16	91.03	87.00	87.63	4,335,214	87.63
1/24/2025	90.58	91.33	88.45	88.94	3,889,812	88.94
1/23/2025	86.82	90.92	86.75	90.57	4,132,059	90.57
1/22/2025	87.86	89.07	86.72	87.09	2,338,736	87.09
1/21/2025	87.39	89.13	85.53	87.58	5,003,859	87.58
1/17/2025	78.00	84.48	77.21	84.21	10,027,158	84.21
1/16/2025	74.51	74.73	73.33	73.59	1,628,889	73.59
1/15/2025	73.81	75.05	73.61	74.16	1,482,747	74.16
1/14/2025	72.40	73.03	71.75	72.82	3,959,387	72.82
1/13/2025	71.69	72.22	70.35	71.91	3,144,334	71.91
1/10/2025	72.65	72.91	71.27	71.69	5,330,066	71.69
1/08/2025	73.13	73.33	71.83	73.08	3,260,837	73.08
1/07/2025	72.68	74.20	72.36	73.63	2,607,875	73.63
1/06/2025	71.10	72.87	71.07	72.14	2,669,604	72.14
1/03/2025	69.90	71.10	69.30	70.63	3,891,411	70.63