Quantcast
QRVO

Qorvo, Inc. Common Stock Historical Stock Prices

$72.02
*  
0.41
0.57%
Get QRVO Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading QRVO now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 19-AUG-2018 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 72.65 73.125 71.72 72.02 1,359,910
08/19/2019 72.65 73.125 71.72 72.02 1,359,910
08/16/2019 70.59 72.15 70.23 71.61 1,179,560
08/15/2019 69.93 71.32 69.8 70.11 1,091,359
08/14/2019 69.97 70.67 69.16 69.78 1,042,533
08/13/2019 69.42 72.36 69.02 71.7 1,155,423
08/12/2019 68.96 70.17 68.855 69.39 1,004,309
08/09/2019 71.33 71.33 69.25 69.49 1,460,393
08/08/2019 71 72.12 70.11 72.06 1,542,754
08/07/2019 69.02 71.1 68.5735 70.77 1,354,634
08/06/2019 68.93 70.29 68.64 70.14 1,598,951
08/05/2019 69.32 69.36 67.73 68.15 1,722,695
08/02/2019 70.92 72 68.22 70.89 2,646,400
08/01/2019 73 75.47 70.64 71.34 2,818,939
07/31/2019 75.84 75.84 73.1 73.29 1,722,781
07/30/2019 74.17 75.55 73.05 75.49 844,033
07/29/2019 75.14 75.26 74.115 74.68 912,067
07/26/2019 75.2 75.2 74.24 74.92 859,461
07/25/2019 75 75.135 74.07 74.73 877,141
07/24/2019 74.23 75.8 74 75.33 1,360,089
07/23/2019 73.19 73.9 72.87 73.89 738,091
07/22/2019 71.76 73.23 71.6 72.8 972,333
07/19/2019 71.1 71.75 70.79 71.29 1,030,523
07/18/2019 71 71.53 70.15 71.24 1,389,092
07/17/2019 70.87 71 69.83 70.52 1,042,694
07/16/2019 70.65 70.72 69.3 70.55 1,502,147
07/15/2019 70.56 71.28 70.1 70.69 1,367,914
07/12/2019 69.56 70.38 69.52 70.26 839,467
07/11/2019 69.64 69.72 68.74 69.34 612,056
07/10/2019 70.1 70.5 69.2547 69.34 942,946
07/09/2019 68.49 69.89 68.47 69.63 812,522
07/08/2019 68.54 69.15 68.09 68.96 786,128
07/05/2019 68.55 69.17 68.28 68.97 626,525
07/03/2019 69.9 69.91 68.36 68.99 888,211
07/02/2019 70.37 70.5 69.33 69.62 1,168,081
07/01/2019 71.93 72.71 69.45 70.58 3,086,274
06/28/2019 67.58 67.96 66.5 66.61 1,240,203
06/27/2019 66.39 67.85 66.36 67.06 1,260,909
06/26/2019 64.61 66.29 64.61 65.64 1,142,132
06/25/2019 64.41 64.99 63.4 63.46 923,391
06/24/2019 64.18 65.42 63.54 64.55 1,198,127
06/21/2019 64.53 64.59 63.56 63.89 2,202,775
06/20/2019 66.82 66.82 64.75 64.84 1,472,061
06/19/2019 65.6 66.06 64.75 65.59 923,229
06/18/2019 62.43 65.37 62.05 65.09 1,380,671
06/17/2019 61.71 62.35 60.77 61.66 741,218
06/14/2019 60.93 61.82 60.37 61.5 1,273,286
06/13/2019 63 63.825 62.82 63.31 776,871
06/12/2019 63.8 64.23 62.65 62.78 1,317,710
06/11/2019 65.88 66 63.99 64.31 1,891,408
06/10/2019 65.03 65.76 64.95 65.5 1,886,418
06/07/2019 63.68 64.63 63.6 64.38 1,053,566
06/06/2019 62.22 63.84 62.06 63.45 1,022,072
06/05/2019 64.65 65 62.57 63.44 1,207,421
06/04/2019 62.88 64.3 62.78 64.18 1,643,395
06/03/2019 61.65 62.75 60.77 61.88 1,619,138
05/31/2019 61 62.09 60.95 61.18 1,284,584
05/30/2019 62.18 63.73 61.41 61.87 1,261,072
05/29/2019 60.17 62.58 60.15 62.08 1,566,032
05/28/2019 62.6 62.92 60.7 60.73 1,842,762
05/24/2019 61.25 62.31 61.1834 62.3 3,575,720
05/23/2019 59.28 60.77 58.52 60.66 2,774,532
05/22/2019 60.87 61.18 59.47 60.2 2,531,863
05/21/2019 64.98 67.9516 61.475 61.54 4,127,067
05/20/2019 61.55 62.88 60.7 61.27 3,119,321
05/17/2019 66.26 66.6223 63.4 63.93 3,317,346
05/16/2019 69.65 70 68.05 68.11 3,384,224
05/15/2019 72 73.97 71.63 73.35 989,244
05/14/2019 71.69 73.34 71.62 72.86 1,037,339
05/13/2019 72.5 73.01 70.48 71.05 1,923,366
05/10/2019 74.84 75.25 72.74 75.07 1,897,157
05/09/2019 75.38 75.38 72.76 75.15 2,571,286
05/08/2019 78 78.67 74.505 76.18 4,752,625
05/07/2019 73.61 74.46 72.7 73.68 2,142,836
05/06/2019 73.15 74.74 72.61 74.33 1,128,498
05/03/2019 76.71 76.75 75.01 75.18 1,472,711
05/02/2019 75.53 77.24 75.53 76.75 1,198,412
05/01/2019 76.81 77.67 75.45 75.58 1,743,436
04/30/2019 75.61 76.2475 74.67 75.61 1,423,823
04/29/2019 75.33 75.6 74.72 75.45 1,170,885
04/26/2019 73.85 75.16 72.55 74.99 2,006,167
04/25/2019 77.21 77.8125 76.1252 77.3 1,061,546
04/24/2019 77.05 78.51 76.66 77.25 1,315,088
04/23/2019 76.15 76.91 75.9617 76.6 1,587,266
04/22/2019 76.22 76.86 75.955 76.01 1,185,415
04/18/2019 76.64 76.995 76.14 76.68 934,525
04/17/2019 78.81 78.98 76.455 76.56 1,305,280
04/16/2019 76.78 78.76 76.78 78.31 2,131,332
04/15/2019 77.16 77.26 76.08 76.39 672,746
04/12/2019 76.75 77.24 75.93 77.19 977,330
04/11/2019 76.42 77.03 75.9 76.05 1,352,021
04/10/2019 74.9 76.72 74.83 76.23 1,309,645
04/09/2019 74.99 75.78 74.9 75.22 819,424
04/08/2019 74.51 75.37 74.31 75.25 665,536
04/05/2019 74.47 74.93 74.3 74.89 623,533
04/04/2019 74.35 74.41 73.575 74.04 1,032,579
04/03/2019 74.92 75.54 74.13 74.41 1,175,881
04/02/2019 75.08 75.51 73.72 74.07 1,129,907
04/01/2019 72.62 73.69 72.62 73.21 915,602
03/29/2019 71.13 71.825 70.925 71.73 938,822
03/28/2019 70.58 70.99 69.51 70.23 456,611
03/27/2019 71.35 71.65 69.6401 70.57 820,221
03/26/2019 71.43 71.86 70.79 71.15 796,413
03/25/2019 71.47 71.877 70.18 70.87 699,258
03/22/2019 73.52 73.99 71.66 71.67 1,050,072
03/21/2019 70.96 74.62 70.75 73.89 2,566,810
03/20/2019 70.19 70.37 68.57 69.12 984,623
03/19/2019 70.36 70.88 69.95 70.11 825,514
03/18/2019 69.63 70.3 69.42 69.83 905,312
03/15/2019 69.06 70.29 68.62 69.66 1,440,340
03/14/2019 69.22 69.4724 68.6 68.65 848,412
03/13/2019 69.75 69.75 67.63 69.09 1,135,087
03/12/2019 69.39 69.515 68.33 69.24 690,360
03/11/2019 68.87 69.75 68.87 69.37 926,754
03/08/2019 67.36 68.83 66.94 68.58 1,012,037
03/07/2019 68.74 69 67.79 68.35 1,107,597
03/06/2019 69.85 70 69.02 69.07 1,063,917
03/05/2019 70.26 70.56 69.32 69.86 1,010,498
03/04/2019 70.84 71.24 69.195 70.05 930,256
03/01/2019 70.6 71.23 69.55 70.5 1,182,367
02/28/2019 68.87 70.34 68.87 70.14 1,166,371
02/27/2019 69.62 69.62 68.03 69.35 1,120,064
02/26/2019 68.41 69.57 68.12 69.14 1,264,990
02/25/2019 68.85 69.91 68.58 68.7 1,724,980
02/22/2019 66.61 68.16 66.53 67.8 1,470,147
02/21/2019 66 66.79 65.24 66.06 1,377,425
02/20/2019 65.21 66.16 64.84 65.86 1,727,510
02/19/2019 65 65.53 64.8 64.87 1,666,201
02/15/2019 65.31 65.58 64.8 65.16 1,532,899
02/14/2019 64.69 65.37 64.34 64.67 1,670,532
02/13/2019 65.29 65.51 64.73 64.9 1,427,977
02/12/2019 65.17 65.735 64.81 65.18 1,594,351
02/11/2019 64.49 65.45 64.32 64.5 1,174,403
02/08/2019 60.81 65.085 59.56 64.51 3,754,395
02/07/2019 67.78 68.28 66.23 66.53 1,844,536
02/06/2019 67.75 70.685 67.73 68.63 2,133,162
02/05/2019 66.02 66.36 65.51 66.04 818,358
02/04/2019 65.78 66.42 65.29 65.96 890,113
02/01/2019 65.47 66.38 65.355 65.92 579,027
01/31/2019 65.47 65.77 64.58 65.36 977,026
01/30/2019 64.56 65.84 64.08 65.53 636,246
01/29/2019 65.1 65.185 63.37 63.66 1,215,944
01/28/2019 64.12 65.74 63.63 65.09 921,739
01/25/2019 64.34 66.3 63.54 65.76 1,463,472
01/24/2019 62.27 64.15 62.27 63.38 953,825
01/23/2019 62.1 62.33 60.93 61.91 776,044
01/22/2019 62.49 62.72 61.27 61.94 737,876
01/18/2019 62.55 63.57 62.16 63.28 888,198
01/17/2019 60.89 62.58 60 62.25 948,639
01/16/2019 61.61 62.47 61.36 61.41 734,132
01/15/2019 61.38 62.26 61.16 61.56 641,768
01/14/2019 62.8 62.8 61.05 61.18 1,255,957
01/11/2019 61.7 64.52 61.48 63.69 1,506,371
01/10/2019 61.01 62.38 60.12 61.86 3,126,548
01/09/2019 59.87 61.74 59.49 60.45 1,986,299
01/08/2019 60.03 60.03 58.9 59.37 1,505,160
01/07/2019 59.38 60.87 58.84 59.78 1,058,449
01/04/2019 56.48 59.45 56.31 59.37 1,976,681
01/03/2019 57.95 58.45 54.735 55.64 2,834,898
01/02/2019 59.62 62 59.62 61.18 724,241
12/31/2018 61.34 61.75 59.84 60.73 809,082
12/28/2018 60.98 62.22 59.96 60.79 1,107,927
12/27/2018 59.33 60.42 58.24 60.39 926,779
12/26/2018 57.2 60.07 56.33 60.02 865,245
12/24/2018 57.11 59.24 56.46 56.47 643,338
12/21/2018 59.65 61.03 57.11 57.68 2,558,091
12/20/2018 59.81 60.82 58.53 59.8 1,854,426
12/19/2018 61.32 62.3 59.33 59.64 1,161,120
12/18/2018 61.15 62.96 60.97 61.7 1,018,493
12/17/2018 60.53 62.31 59.68 60.34 1,068,128
12/14/2018 60 61.54 59.83 60.52 1,650,705
12/13/2018 61.25 61.76 60.37 60.77 1,065,004
12/12/2018 60.8 62.15 59.83 60.64 1,165,159
12/11/2018 60.73 61.69 59.2 59.58 1,194,498
12/10/2018 60.1 60.79 58.91 59.52 1,571,096
12/07/2018 62.59 63.38 60.91 61.13 1,104,737
12/06/2018 61.85 62.74 60.79 62.72 2,285,182
12/04/2018 67.48 67.59 64.04 64.16 1,589,571
12/03/2018 67.68 68.53 67.21 67.75 1,424,506
11/30/2018 65.46 66.3 64.84 65.81 1,704,033
11/29/2018 66.56 67.29 65.2 65.29 905,997
11/28/2018 65.32 67.13 64.62 67.02 1,146,495
11/27/2018 64.8 65.75 64.76 64.83 768,446
11/26/2018 65.26 66.05 64.6125 65.47 1,088,341
11/23/2018 63.26 64.9 63.26 64.33 464,445
11/21/2018 63.27 64.45 62.65 63.58 1,792,412
11/20/2018 61.34 62.95 61.3 62.02 2,354,487
11/19/2018 65.5 66.24 63.06 63.15 1,893,294
11/16/2018 64.41 66.83 64.2271 66.32 1,555,865
11/15/2018 62.91 65.4 62.74 65.16 1,578,693
11/14/2018 64.3 64.48 61.73 62.88 3,132,328
11/13/2018 63.89 65.63 61 63.65 3,685,736
11/12/2018 64.85 65.21 62.39 63.8 2,844,933
11/09/2018 68.87 69 66.2 68.15 2,442,295
11/08/2018 69.9 71.19 69.36 70.73 1,229,692
11/07/2018 70.52 70.68 68.72 70.28 1,254,414
11/06/2018 69.6 70.96 69.3 70.01 1,182,693
11/05/2018 72.2 73.0003 66.79 69.32 2,554,768
11/02/2018 77.4 77.4353 73.7 74 2,260,068
11/01/2018 75.04 78.885 74.33 78.49 2,711,765
10/31/2018 71.51 74.69 70.645 73.51 2,465,249
10/30/2018 69.41 71.17 68.93 70.95 1,699,177
10/29/2018 70.88 71.09 68.3 69.32 1,507,181
10/26/2018 69.25 71.18 69.16 69.74 1,380,179
10/25/2018 69.08 71.73 69.08 70.98 1,265,186
10/24/2018 71.48 71.55 68 68.18 1,413,771
10/23/2018 71.05 72.76 69.64 72.3 779,840
10/22/2018 72.67 73.32 71.81 72.88 613,350
10/19/2018 73.59 74.34 72.14 72.35 936,864
10/18/2018 75.02 75.07 73.15 73.4 697,348
10/17/2018 75.67 76.14 74.77 75.42 590,506
10/16/2018 73.31 75.55 73.05 75.45 1,070,150
10/15/2018 72.01 73.1 71.81 72.63 646,965
10/12/2018 72.7 73.58 71.55 72.68 910,457
10/11/2018 70.16 73.34 70.06 71.39 1,628,123
10/10/2018 73.45 73.45 70.14 70.29 1,799,476
10/09/2018 73 74.66 72.67 74.34 1,108,394
10/08/2018 72.49 73.32 71.29 72.98 862,785
10/05/2018 75.95 76.28 72.05 72.69 1,466,440
10/04/2018 76.1 76.45 75.33 76.17 926,760
10/03/2018 77.37 77.875 75.06 76.25 1,212,358
10/02/2018 77.28 78.69 77.2431 77.29 915,031
10/01/2018 77.19 78.31 76.66 77.1 1,182,120
09/28/2018 74.57 76.9554 74.07 76.89 1,030,537
09/27/2018 75.12 75.47 74.6 74.72 876,625
09/26/2018 75.75 76.2 74.63 75.06 914,099
09/25/2018 78.25 78.25 75.32 76.25 1,153,152
09/24/2018 78.02 78.86 76.82 78.45 794,025
09/21/2018 78.98 79.29 78.12 78.62 2,145,556
09/20/2018 77.55 79.07 77.27 78.67 1,340,827
09/19/2018 75.11 77.14 75.11 76.81 988,259
09/18/2018 74.27 75.53 74.1 75.04 920,390
09/17/2018 75.38 75.99 73.79 73.97 1,046,486
09/14/2018 75.75 76.4 75.29 75.74 756,745
09/13/2018 74.55 75.98 73.67 75.3 1,630,425
09/12/2018 72.88 73.53 71.5369 73.46 1,261,476
09/11/2018 73.52 73.97 72.31 73.37 1,306,008
09/10/2018 74.88 74.9 73.52 73.98 708,500
09/07/2018 74 76.485 73.52 74.95 2,410,133
09/06/2018 79.55 79.93 75.09 75.13 1,996,881
09/05/2018 80.42 80.49 79.37 79.68 665,710
09/04/2018 79.88 80.84 79.52 80.28 1,234,609
08/31/2018 79.4 80.485 79.4 80.09 930,360
08/30/2018 80.04 80.56 79.21 79.4 633,228
08/29/2018 79.93 80.49 79.295 80.29 762,544
08/28/2018 79.91 80.2085 79.01 79.83 819,084
08/27/2018 79.8 80.49 79.41 79.59 1,141,811
08/24/2018 79.56 79.99 79.16 79.63 691,255
08/23/2018 80.26 80.79 78.97 79.2 966,791
08/22/2018 80.75 81.205 79.97 80.62 787,477
08/21/2018 78.72 81.295 78.62 81.1 1,955,899
08/20/2018 81.71 81.86 78.12 78.18 1,706,302
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio