Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QRVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 116.75 | 2.05 | 1.79% | 114.70 | 117.10 | 114.60 | 1,042,948 |
| Apr 25 2024 | 114.70 | 2.55 | 2.27% | 112.72 | 115.59 | 111.73 | 1,256,955 |
| Apr 24 2024 | 112.15 | 4.17 | 3.86% | 111.03 | 113.53 | 110.61 | 1,551,435 |
| Apr 23 2024 | 107.98 | 0.86 | 0.80% | 107.19 | 108.85 | 107.145 | 1,001,701 |
| Apr 22 2024 | 107.12 | 2.24 | 2.14% | 105.63 | 107.80 | 104.98 | 1,213,233 |
| Apr 19 2024 | 104.88 | -2.96 | -2.74% | 107.43 | 107.72 | 104.27 | 1,235,827 |
| Apr 18 2024 | 107.84 | -2.11 | -1.92% | 109.06 | 110.055 | 107.76 | 1,482,099 |
| Apr 17 2024 | 109.95 | -1.20 | -1.08% | 111.51 | 111.75 | 109.47 | 1,385,972 |
| Apr 16 2024 | 111.15 | 1.08 | 0.98% | 110.21 | 112.11 | 110.10 | 957,959 |
| Apr 15 2024 | 110.07 | -1.29 | -1.16% | 112.64 | 112.99 | 109.05 | 1,223,932 |
| Apr 12 2024 | 111.36 | -4.45 | -3.84% | 113.49 | 115.04 | 110.95 | 1,222,105 |
| Apr 11 2024 | 115.81 | 2.43 | 2.14% | 114.17 | 116.33 | 112.71 | 794,021 |
| Apr 10 2024 | 113.38 | -3.11 | -2.67% | 113.80 | 115.27 | 112.57 | 926,610 |
| Apr 09 2024 | 116.49 | 2.03 | 1.77% | 115.51 | 116.63 | 114.73 | 833,678 |
| Apr 08 2024 | 114.46 | -0.63 | -0.55% | 114.96 | 115.52 | 113.38 | 639,992 |
| Apr 05 2024 | 115.09 | 2.09 | 1.85% | 112.67 | 115.17 | 112.67 | 758,909 |
| Apr 04 2024 | 113.00 | -1.90 | -1.65% | 116.00 | 116.64 | 112.53 | 1,294,515 |
| Apr 03 2024 | 114.90 | 1.10 | 0.97% | 112.90 | 115.50 | 112.85 | 777,544 |
| Apr 02 2024 | 113.80 | -0.35 | -0.31% | 113.00 | 114.15 | 112.27 | 857,223 |
| Apr 01 2024 | 114.15 | -0.68 | -0.59% | 115.21 | 116.68 | 113.63 | 937,586 |
| Mar 28 2024 | 114.83 | 0.23 | 0.20% | 114.91 | 115.80 | 114.14 | 1,142,337 |
| Mar 27 2024 | 114.60 | 1.96 | 1.74% | 113.48 | 114.715 | 112.41 | 949,701 |
| Mar 26 2024 | 112.64 | -1.11 | -0.98% | 113.41 | 115.00 | 112.55 | 885,802 |
| Mar 25 2024 | 113.75 | -0.63 | -0.55% | 112.93 | 114.21 | 112.175 | 771,212 |
| Mar 22 2024 | 114.38 | -1.00 | -0.87% | 114.57 | 115.76 | 114.24 | 539,369 |
| Mar 21 2024 | 115.38 | 1.86 | 1.64% | 115.94 | 117.88 | 114.76 | 1,270,979 |
| Mar 20 2024 | 113.52 | 2.72 | 2.45% | 110.72 | 114.22 | 110.32 | 1,069,843 |
| Mar 19 2024 | 110.80 | -0.48 | -0.43% | 110.54 | 111.195 | 109.08 | 1,314,152 |
| Mar 18 2024 | 111.28 | -0.57 | -0.51% | 112.84 | 113.48 | 110.99 | 1,319,948 |
| Mar 15 2024 | 111.85 | -1.73 | -1.52% | 111.77 | 113.19 | 111.58 | 2,416,163 |
| Mar 14 2024 | 113.58 | -2.55 | -2.20% | 115.69 | 116.44 | 112.45 | 1,685,642 |
| Mar 13 2024 | 116.13 | -4.04 | -3.36% | 119.21 | 120.18 | 115.68 | 1,398,883 |
| Mar 12 2024 | 120.17 | 2.68 | 2.28% | 118.44 | 120.385 | 116.65 | 1,009,984 |
| Mar 11 2024 | 117.49 | 1.42 | 1.22% | 115.22 | 117.53 | 114.95 | 904,163 |
| Mar 08 2024 | 116.07 | -2.72 | -2.29% | 119.01 | 119.75 | 116.05 | 1,383,634 |
| Mar 07 2024 | 118.79 | 2.90 | 2.50% | 116.94 | 119.96 | 116.82 | 1,137,952 |
| Mar 06 2024 | 115.89 | 2.60 | 2.29% | 115.00 | 118.725 | 114.97 | 1,235,342 |
| Mar 05 2024 | 113.29 | -6.93 | -5.76% | 119.22 | 119.22 | 112.26 | 1,406,843 |
| Mar 04 2024 | 120.22 | 0.60 | 0.50% | 121.00 | 121.65 | 119.62 | 1,337,142 |
| Mar 01 2024 | 119.62 | 5.07 | 4.43% | 115.00 | 120.255 | 114.97 | 1,803,336 |
| Feb 29 2024 | 114.55 | 2.50 | 2.23% | 113.65 | 114.77 | 112.40 | 1,159,237 |
| Feb 28 2024 | 112.05 | -1.96 | -1.72% | 112.78 | 113.43 | 111.88 | 624,345 |
| Feb 27 2024 | 114.01 | 0.49 | 0.43% | 113.88 | 114.78 | 113.73 | 561,686 |
| Feb 26 2024 | 113.52 | 0.72 | 0.64% | 113.71 | 114.25 | 113.41 | 592,386 |
| Feb 23 2024 | 112.80 | -0.65 | -0.57% | 113.42 | 113.96 | 112.68 | 670,576 |
| Feb 22 2024 | 113.45 | 1.56 | 1.39% | 113.68 | 113.86 | 112.03 | 1,010,286 |
| Feb 21 2024 | 111.89 | 0.03 | 0.03% | 110.93 | 111.92 | 110.185 | 864,276 |
| Feb 20 2024 | 111.86 | -0.31 | -0.28% | 111.00 | 112.55 | 110.90 | 1,086,134 |
| Feb 16 2024 | 112.17 | -1.71 | -1.50% | 113.73 | 114.29 | 112.11 | 855,496 |
| Feb 15 2024 | 113.88 | 0.29 | 0.26% | 114.00 | 114.75 | 113.35 | 1,222,548 |
| Feb 14 2024 | 113.59 | 1.88 | 1.68% | 112.80 | 113.90 | 111.81 | 1,078,429 |
| Feb 13 2024 | 111.71 | -2.02 | -1.78% | 110.39 | 112.75 | 110.00 | 1,332,075 |
| Feb 12 2024 | 113.73 | 1.41 | 1.26% | 112.41 | 114.79 | 111.76 | 1,194,082 |
| Feb 09 2024 | 112.32 | -0.30 | -0.27% | 112.85 | 113.92 | 112.215 | 1,132,739 |
| Feb 08 2024 | 112.62 | 1.77 | 1.60% | 110.48 | 113.71 | 110.48 | 1,396,229 |
| Feb 07 2024 | 110.85 | 2.24 | 2.06% | 109.93 | 111.10 | 107.96 | 1,608,909 |
| Feb 06 2024 | 108.61 | 1.28 | 1.19% | 107.72 | 108.72 | 106.6755 | 1,762,878 |
| Feb 05 2024 | 107.33 | 3.74 | 3.61% | 104.19 | 108.13 | 104.03 | 1,736,408 |
| Feb 02 2024 | 103.59 | -2.16 | -2.04% | 105.30 | 105.38 | 102.34 | 2,167,531 |
| Feb 01 2024 | 105.75 | 6.01 | 6.03% | 105.07 | 108.43 | 102.78 | 3,978,867 |
| Jan 31 2024 | 99.74 | -0.52 | -0.52% | 101.05 | 102.15 | 98.34 | 3,620,497 |
| Jan 30 2024 | 100.26 | -3.44 | -3.32% | 103.00 | 103.19 | 100.11 | 2,413,434 |
| Jan 29 2024 | 103.70 | 0.02 | 0.02% | 104.00 | 104.235 | 102.77 | 1,620,758 |
