Qorvo Inc (QRVO) Historical Stock Data
72.41 ↑0.91 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QRVO is down 0.00% a day on average. There have been 14 days where Qorvo Inc closed green and 16 days where QRVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 70.13 | 72.41 | ↑$2.29 (3.26%) | 69.70 | 72.70 | 1.53M |
| 2025-03-28 | 73.31 | 71.50 | ↓$1.81 (-2.47%) | 71.10 | 73.93 | 2.24M |
| 2025-03-27 | 74.05 | 73.69 | ↓$0.36 (-0.49%) | 72.87 | 74.54 | 1.23M |
| 2025-03-26 | 75.35 | 75.00 | ↓$0.35 (-0.46%) | 74.14 | 76.04 | 1.53M |
| 2025-03-25 | 72.52 | 75.63 | ↑$3.11 (4.29%) | 72.44 | 75.85 | 1.77M |
| 2025-03-24 | 73.61 | 72.91 | ↓$0.70 (-0.95%) | 72.46 | 74.37 | 1.84M |
| 2025-03-21 | 71.56 | 71.80 | ↑$0.24 (0.34%) | 70.78 | 73.38 | 8.48M |
| 2025-03-20 | 71.56 | 72.36 | ↑$0.80 (1.12%) | 71.04 | 73.04 | 1.55M |
| 2025-03-19 | 72.53 | 72.18 | ↓$0.35 (-0.48%) | 71.50 | 73.26 | 1.50M |
| 2025-03-18 | 72.48 | 72.02 | ↓$0.46 (-0.63%) | 71.76 | 72.79 | 1.43M |
| 2025-03-17 | 71.60 | 73.02 | ↑$1.43 (1.99%) | 71.60 | 73.72 | 1.34M |
| 2025-03-14 | 69.98 | 71.39 | ↑$1.41 (2.01%) | 69.74 | 71.70 | 1.54M |
| 2025-03-13 | 69.37 | 69.12 | ↓$0.25 (-0.36%) | 67.34 | 70.06 | 1.90M |
| 2025-03-12 | 71.49 | 69.32 | ↓$2.17 (-3.04%) | 69.15 | 72.33 | 2.08M |
| 2025-03-11 | 74.15 | 71.06 | ↓$3.09 (-4.17%) | 69.89 | 74.34 | 2.36M |
| 2025-03-10 | 75.06 | 74.08 | ↓$0.98 (-1.31%) | 73.04 | 76.19 | 2.42M |
| 2025-03-07 | 71.76 | 76.80 | ↑$5.04 (7.02%) | 71.58 | 76.97 | 2.98M |
| 2025-03-06 | 69.70 | 71.20 | ↑$1.50 (2.15%) | 69.58 | 71.91 | 2.23M |
| 2025-03-05 | 69.64 | 71.14 | ↑$1.50 (2.15%) | 69.26 | 71.50 | 1.79M |
| 2025-03-04 | 69.01 | 69.27 | ↑$0.26 (0.38%) | 68.14 | 70.92 | 2.13M |
| 2025-03-03 | 73.61 | 69.62 | ↓$3.99 (-5.42%) | 69.30 | 73.61 | 2.04M |
| 2025-02-28 | 70.39 | 72.69 | ↑$2.30 (3.27%) | 69.91 | 72.86 | 7.18M |
| 2025-02-27 | 74.72 | 70.96 | ↓$3.76 (-5.03%) | 70.90 | 75.05 | 2.17M |
| 2025-02-26 | 75.55 | 74.54 | ↓$1.01 (-1.34%) | 74.26 | 76.54 | 1.52M |
| 2025-02-25 | 74.93 | 75.12 | ↑$0.19 (0.25%) | 74.75 | 76.88 | 1.98M |
| 2025-02-24 | 76.19 | 75.27 | ↓$0.92 (-1.21%) | 74.70 | 76.65 | 1.58M |
| 2025-02-21 | 77.41 | 76.07 | ↓$1.34 (-1.73%) | 75.24 | 77.85 | 1.80M |
| 2025-02-20 | 79.07 | 77.10 | ↓$1.97 (-2.49%) | 76.88 | 79.92 | 1.56M |
| 2025-02-19 | 77.82 | 78.89 | ↑$1.07 (1.37%) | 77.22 | 80.17 | 1.91M |
| 2025-02-18 | 76.50 | 77.96 | ↑$1.46 (1.91%) | 76.49 | 78.45 | 1.60M |
Create an account or log in to view more rows.
$QRVO the best advice has been no stop losses. Would have cost a fortune!!!
$QRVO this sell-off is meh.
$QRVO all in
$QRVO ugh oh
we heatin back up
$QRVO no pain no gain
$QRVO get over the hump
$QRVO shaking weak hands that’s all
$QRVO Buy the dip.
$QRVO nice!!!
$QRVO tomorrow will be an explosion day
I believe it!