MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QCOM — Qualcomm Inc
NasdaqQualcomm Inc
$177.12
-3.91(-2.16%)
- O
- 178.92
- H
- 179.82
- L
- 175.35
- V
- 7.68M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$177.12
Period Return+19.22%
Period High$259.92
Period Low$121.99
Avg Daily Volume12.26M
Total Trading Days365
QCOM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $178.92 | $179.82 | $175.35 | $177.12 | $-3.91 | -2.16% | 7,676,768 | $177.43 | $175.35 $179.82 |
| Oct 6, 2026 | $182.03 | $183.09 | $179.33 | $181.03 | +$0.24 | +0.13% | 8,227,000 | $181.00 | $179.33 $183.09 |
| Oct 5, 2026 | $185.08 | $185.48 | $180.30 | $180.79 | $-4.08 | -2.21% | 12,302,844 | $181.85 | $180.30 $185.48 |
| Oct 2, 2026 | $186.72 | $188.95 | $183.36 | $184.87 | +$2.78 | +1.53% | 10,122,275 | $185.71 | $183.36 $188.95 |
| Oct 1, 2026 | $185.18 | $186.37 | $181.77 | $182.09 | $-1.95 | -1.06% | 10,908,627 | $182.95 | $181.77 $186.37 |
| Sep 30, 2026 | $184.88 | $188.34 | $183.15 | $184.04 | $-0.06 | -0.03% | 7,417,628 | $184.69 | $183.15 $188.34 |
| Sep 29, 2026 | $189.48 | $190.03 | $182.23 | $184.10 | $-3.38 | -1.80% | 10,027,334 | $185.35 | $182.23 $190.03 |
| Sep 28, 2026 | $199.16 | $199.16 | $186.71 | $187.48 | $-14.49 | -7.17% | 16,680,120 | $188.64 | $186.71 $199.16 |
| Sep 25, 2026 | $195.03 | $205.85 | $194.53 | $201.97 | +$7.71 | +3.97% | 17,817,795 | $202.15 | $194.53 $205.85 |
| Sep 24, 2026 | $196.58 | $196.77 | $191.75 | $194.26 | $-2.98 | -1.51% | 9,089,007 | $194.14 | $191.75 $196.77 |
| Sep 23, 2026 | $199.61 | $199.61 | $193.22 | $197.24 | $-1.03 | -0.52% | 9,739,313 | $196.76 | $193.22 $199.61 |
| Sep 22, 2026 | $192.00 | $199.15 | $191.66 | $198.27 | +$4.04 | +2.08% | 11,533,766 | $196.42 | $191.66 $199.15 |
| Sep 21, 2026 | $180.61 | $195.31 | $179.23 | $194.23 | +$16.51 | +9.29% | 18,444,595 | $190.87 | $179.23 $195.31 |
| Sep 18, 2026 | $191.34 | $192.12 | $175.97 | $177.72 | $-10.99 | -5.82% | 54,480,338 | $178.66 | $175.97 $192.12 |
| Sep 17, 2026 | $190.35 | $191.91 | $187.76 | $188.71 | +$3.87 | +2.09% | 12,327,858 | $189.54 | $187.76 $191.91 |
| Sep 16, 2026 | $189.17 | $191.28 | $183.37 | $184.84 | $-2.96 | -1.58% | 9,718,616 | $186.93 | $183.37 $191.28 |
| Sep 15, 2026 | $180.54 | $190.06 | $180.54 | $187.80 | +$7.65 | +4.25% | 13,626,107 | $187.63 | $180.54 $190.06 |
| Sep 14, 2026 | $170.78 | $181.71 | $170.51 | $180.15 | $-1.82 | -1.00% | 13,754,246 | $179.11 | $170.51 $181.71 |
| Sep 11, 2026 | $178.25 | $185.46 | $175.74 | $181.97 | +$5.09 | +2.88% | 11,556,596 | $182.60 | $175.74 $185.46 |
| Sep 10, 2026 | $172.13 | $182.40 | $171.00 | $176.88 | +$0.48 | +0.27% | 15,597,657 | $177.29 | $171.00 $182.40 |
| Sep 9, 2026 | $174.72 | $180.86 | $173.32 | $176.40 | +$2.31 | +1.33% | 14,810,718 | $176.48 | $173.32 $180.86 |
| Sep 8, 2026 | $180.40 | $183.49 | $172.04 | $174.09 | +$5.35 | +3.17% | 26,129,191 | $176.40 | $172.04 $183.49 |
| Sep 4, 2026 | $169.98 | $170.63 | $167.04 | $168.74 | +$0.17 | +0.10% | 8,537,132 | $168.77 | $167.04 $170.63 |
| Sep 3, 2026 | $168.50 | $170.03 | $164.88 | $168.57 | $-1.39 | -0.82% | 6,994,946 | $168.25 | $164.88 $170.03 |
| Sep 2, 2026 | $166.04 | $170.60 | $165.08 | $169.96 | +$3.35 | +2.01% | 7,499,388 | $169.36 | $165.08 $170.60 |
| Sep 1, 2026 | $165.47 | $167.29 | $162.21 | $166.61 | $-3.87 | -2.27% | 8,908,272 | $165.67 | $162.21 $167.29 |
| Aug 31, 2026 | $164.79 | $171.38 | $164.19 | $170.48 | +$6.29 | +3.83% | 12,736,687 | $169.62 | $164.19 $171.38 |
| Aug 28, 2026 | $164.59 | $165.49 | $161.90 | $164.19 | $-0.59 | -0.36% | 7,754,515 | $163.82 | $161.90 $165.49 |
| Aug 27, 2026 | $165.16 | $166.95 | $161.92 | $164.78 | +$1.06 | +0.65% | 15,074,245 | $164.65 | $161.92 $166.95 |
| Aug 26, 2026 | $160.10 | $163.87 | $159.89 | $163.72 | +$3.16 | +1.97% | 10,480,308 | $163.04 | $159.89 $163.87 |