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%
QRVO — Qorvo, Inc.
NasdaqQorvo, Inc.
$114.17
+1.96(+1.75%)
- O
- 112.38
- H
- 115.62
- L
- 111.22
- V
- 8.34M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$114.17
Period Return+93.12%
Period High$121.09
Period Low$58.23
Avg Daily Volume1.55M
Total Trading Days365
QRVO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $112.38 | $115.62 | $111.22 | $114.17 | +$1.96 | +1.75% | 8,341,595 | $113.93 | $111.22 $115.62 |
| Oct 1, 2026 | $114.97 | $115.34 | $111.77 | $112.21 | $-2.27 | -1.98% | 5,248,228 | $112.94 | $111.77 $115.34 |
| Sep 30, 2026 | $116.56 | $118.63 | $113.48 | $114.48 | $-2.27 | -1.94% | 4,473,772 | $114.62 | $113.48 $118.63 |
| Sep 29, 2026 | $116.94 | $118.17 | $114.89 | $116.75 | +$0.45 | +0.39% | 751,327 | $116.58 | $114.89 $118.17 |
| Sep 28, 2026 | $117.81 | $118.41 | $114.44 | $116.30 | $-1.67 | -1.42% | 1,529,699 | $116.26 | $114.44 $118.41 |
| Sep 25, 2026 | $116.90 | $119.30 | $115.54 | $117.97 | +$1.63 | +1.40% | 1,386,571 | $117.91 | $115.54 $119.30 |
| Sep 24, 2026 | $118.92 | $119.64 | $115.91 | $116.34 | $-3.25 | -2.72% | 950,458 | $117.56 | $115.91 $119.64 |
| Sep 23, 2026 | $118.44 | $121.09 | $117.84 | $119.59 | +$1.15 | +0.97% | 1,129,395 | $119.14 | $117.84 $121.09 |
| Sep 22, 2026 | $116.61 | $119.18 | $116.61 | $118.44 | +$1.23 | +1.05% | 1,036,267 | $118.07 | $116.61 $119.18 |
| Sep 21, 2026 | $118.44 | $119.89 | $116.66 | $117.21 | +$0.03 | +0.03% | 1,017,987 | $117.53 | $116.66 $119.89 |
| Sep 18, 2026 | $120.76 | $120.76 | $115.88 | $117.18 | $-2.33 | -1.95% | 3,104,205 | $117.24 | $115.88 $120.76 |
| Sep 17, 2026 | $114.90 | $119.74 | $113.63 | $119.51 | +$5.54 | +4.86% | 1,569,867 | $118.66 | $113.63 $119.74 |
| Sep 16, 2026 | $118.18 | $118.18 | $113.59 | $113.97 | $-4.09 | -3.46% | 1,777,915 | $114.91 | $113.59 $118.18 |
| Sep 15, 2026 | $108.40 | $118.46 | $108.11 | $118.06 | +$10.08 | +9.34% | 2,332,363 | $116.67 | $108.11 $118.46 |
| Sep 14, 2026 | $114.11 | $115.08 | $107.84 | $107.98 | $-8.67 | -7.43% | 1,775,724 | $109.45 | $107.84 $115.08 |
| Sep 11, 2026 | $112.84 | $120.52 | $112.60 | $116.65 | +$4.29 | +3.82% | 2,192,999 | $118.04 | $112.60 $120.52 |
| Sep 10, 2026 | $103.88 | $114.28 | $103.61 | $112.36 | +$7.12 | +6.77% | 2,255,394 | $111.51 | $103.61 $114.28 |
| Sep 9, 2026 | $103.86 | $105.39 | $103.04 | $105.24 | +$1.17 | +1.12% | 981,347 | $104.77 | $103.04 $105.39 |
| Sep 8, 2026 | $103.18 | $104.55 | $102.35 | $104.07 | +$1.23 | +1.20% | 1,440,359 | $103.77 | $102.35 $104.55 |
| Sep 4, 2026 | $101.00 | $103.55 | $100.49 | $102.84 | +$2.46 | +2.45% | 718,294 | $102.53 | $100.49 $103.55 |
| Sep 3, 2026 | $99.80 | $101.53 | $99.26 | $100.38 | $-0.25 | -0.25% | 1,076,618 | $100.51 | $99.26 $101.53 |
| Sep 2, 2026 | $96.40 | $102.04 | $96.10 | $100.63 | +$4.23 | +4.39% | 1,259,893 | $100.32 | $96.10 $102.04 |
| Sep 1, 2026 | $95.03 | $96.87 | $93.67 | $96.40 | +$0.32 | +0.33% | 857,457 | $95.62 | $93.67 $96.87 |
| Aug 31, 2026 | $94.76 | $96.83 | $93.94 | $96.08 | +$1.35 | +1.43% | 1,922,594 | $95.60 | $93.94 $96.83 |
| Aug 28, 2026 | $96.33 | $96.49 | $93.38 | $94.73 | $-1.45 | -1.51% | 841,567 | $94.39 | $93.38 $96.49 |
| Aug 27, 2026 | $95.14 | $96.50 | $94.88 | $96.18 | +$1.05 | +1.10% | 631,572 | $95.59 | $94.88 $96.50 |
| Aug 26, 2026 | $94.54 | $95.26 | $93.45 | $95.14 | +$0.80 | +0.84% | 636,712 | $94.59 | $93.45 $95.26 |
| Aug 25, 2026 | $95.50 | $95.53 | $91.86 | $94.34 | $-1.03 | -1.08% | 772,009 | $93.68 | $91.86 $95.53 |
| Aug 24, 2026 | $95.09 | $95.66 | $93.91 | $95.37 | $-0.19 | -0.20% | 593,215 | $95.10 | $93.91 $95.66 |
| Aug 21, 2026 | $96.30 | $96.95 | $94.83 | $95.56 | $-0.75 | -0.78% | 572,394 | $95.64 | $94.83 $96.95 |