$QRVO: Qorvo, Inc. - Common Stock
2025-06-09 QRVO 2025-06-09 05:02:07 81.99 76.04 1.34% QRVO 2025-06-09 07:01:58 79.99 73.00 1.34% QRVO 2025-06-09 08:02:48 79.99 78.76 0.31% QRVO 2025-06-09 09:02:00 79.30 78.76 0.27% QRVO 2025-06-09 10:02:44 81.69 81.51 3.90% QRVO 2025-06-09 11:02:01 81.86 81.73 4.12% QRVO 2025-06-09 12:02:41 81.50 81.36 3.73% QRVO 2025-06-09 13:02:00 81.89 81.76 4.16% QRVO 2025-06-09 14:02:45 82.10 82.02 4.47% QRVO 2025-06-09 15:01:59 81.80 81.75 4.08% QRVO 2025-06-09 16:02:44 84.00 80.20 3.25% QRVO 2025-06-09 17:01:55 83.02 79.51 3.23% QRVO 2025-06-09 18:02:43 83.02 79.30 3.23% QRVO 2025-06-09 20:02:39 0.00 0.00 3.23% 2025-06-10 QRVO 2025-06-10 04:02:45 89.90 0.00 3.23% QRVO 2025-06-10 05:01:53 89.90 71.78 3.23% QRVO 2025-06-10 06:02:39 81.95 81.59 0.66% QRVO 2025-06-10 07:02:00 82.29 74.31 1.46% QRVO 2025-06-10 08:02:47 81.99 74.69 1.46% QRVO 2025-06-10 09:01:57 81.99 81.70 1.46% QRVO 2025-06-10 10:02:48 82.53 82.36 1.65% QRVO 2025-06-10 11:01:59 82.66 82.59 1.96% QRVO 2025-06-10 12:02:47 83.09 83.04 2.49% QRVO 2025-06-10 13:02:01 82.97 82.85 2.29% QRVO 2025-06-10 14:02:41 82.69 82.58 2.00% QRVO 2025-06-10 15:01:56 82.74 82.69 2.07% QRVO 2025-06-10 16:02:40 83.54 81.40 2.55% QRVO 2025-06-10 17:01:54 83.01 82.76 2.07% QRVO 2025-06-10 18:02:41 83.54 82.77 2.94% QRVO 2025-06-10 20:02:40 0.00 0.00 3.03% 2025-06-11 QRVO 2025-06-11 04:02:41 0.00 82.83 3.03% QRVO 2025-06-11 05:02:00 94.34 82.83 0.16% QRVO 2025-06-11 07:01:55 84.00 83.10 1.15% QRVO 2025-06-11 08:02:44 84.00 82.83 0.53% QRVO 2025-06-11 09:01:58 84.10 82.85 1.63% QRVO 2025-06-11 10:02:48 83.45 83.24 0.43% QRVO 2025-06-11 11:01:58 83.71 83.61 0.85% QRVO 2025-06-11 12:02:40 83.37 83.26 0.33% QRVO 2025-06-11 13:01:56 82.84 82.77 -0.28% QRVO 2025-06-11 14:02:41 82.65 82.62 -0.48% QRVO 2025-06-11 15:01:56 82.27 82.19 -0.96% QRVO 2025-06-11 16:02:40 84.68 81.98 -0.39% QRVO 2025-06-11 17:01:51 84.62 81.98 0.55% QRVO 2025-06-11 18:02:37 84.55 81.98 -0.37% QRVO 2025-06-11 19:01:56 84.55 81.98 -1.23% QRVO 2025-06-11 20:02:36 0.00 0.00 -1.24% 2025-06-12 QRVO 2025-06-12 05:01:59 82.39 81.81 0.00% QRVO 2025-06-12 06:02:47 89.44 79.08 0.00% QRVO 2025-06-12 07:01:59 89.44 80.01 0.00% QRVO 2025-06-12 08:02:48 81.99 79.08 0.00% QRVO 2025-06-12 09:01:59 82.36 79.50 -0.77% QRVO 2025-06-12 10:02:44 81.77 81.59 -1.07% QRVO 2025-06-12 11:01:57 81.85 81.76 -0.99% QRVO 2025-06-12 12:02:46 81.80 81.70 -1.02% QRVO 2025-06-12 13:01:55 81.93 81.87 -0.84% QRVO 2025-06-12 14:02:41 81.89 81.83 -0.94% QRVO 2025-06-12 15:01:56 81.71 81.67 -1.11% QRVO 2025-06-12 16:02:37 84.73 81.42 -1.04% QRVO 2025-06-12 17:01:57 82.74 81.09 -1.85% QRVO 2025-06-12 20:02:38 0.00 0.00 -1.85% 2025-06-13 QRVO 2025-06-13 05:16:54 83.60 79.08 -0.79% QRVO 2025-06-13 09:23:48 80.30 79.76 -1.82% QRVO 2025-06-13 12:02:41 80.85 80.70 -1.26% QRVO 2025-06-13 13:02:00 80.82 80.72 -1.20% QRVO 2025-06-13 14:02:45 81.02 81.00 -0.88% QRVO 2025-06-13 15:02:00 80.19 80.09 -1.96% QRVO 2025-06-13 16:02:47 80.99 79.06 -2.67% QRVO 2025-06-13 17:01:55 80.99 79.06 -2.70% QRVO 2025-06-13 18:02:41 81.74 79.06 -2.70% QRVO 2025-06-13 20:02:45 0.00 0.00 -2.70% 2025-06-16 QRVO 2025-06-16 05:02:00 82.91 79.08 -2.70% QRVO 2025-06-16 07:01:59 90.09 79.42 -2.70% QRVO 2025-06-16 08:02:43 83.00 80.00 -2.70% QRVO 2025-06-16 09:02:00 82.99 80.00 -2.70% QRVO 2025-06-16 10:02:51 80.55 80.45 1.28% QRVO 2025-06-16 11:01:57 80.82 80.70 1.66% QRVO 2025-06-16 12:02:42 80.30 80.23 1.04% QRVO 2025-06-16 13:01:59 80.32 80.23 1.10% QRVO 2025-06-16 14:02:44 80.22 80.15 0.94% QRVO 2025-06-16 15:01:57 79.70 79.65 0.33% QRVO 2025-06-16 16:02:42 81.85 79.51 1.46% QRVO 2025-06-16 17:01:53 81.85 79.51 2.68% QRVO 2025-06-16 18:02:42 85.00 75.72 2.68% QRVO 2025-06-16 19:01:54 85.00 75.40 2.68% QRVO 2025-06-16 20:02:37 0.00 0.00 2.68% 2025-06-17 QRVO 2025-06-17 05:02:25 81.99 80.01 2.68% QRVO 2025-06-17 06:02:42 81.99 79.08 2.68% QRVO 2025-06-17 07:01:58 89.42 73.15 2.68% QRVO 2025-06-17 08:02:40 82.99 79.08 2.68% QRVO 2025-06-17 09:01:50 80.64 79.08 2.68% QRVO 2025-06-17 10:02:41 81.34 81.23 0.69% QRVO 2025-06-17 11:01:53 80.82 80.65 0.09% QRVO 2025-06-17 12:02:43 80.78 80.64 0.04% QRVO 2025-06-17 13:01:57 80.52 80.40 -0.37% QRVO 2025-06-17 14:02:41 80.44 80.31 -0.37% QRVO 2025-06-17 15:02:00 80.45 80.42 -0.37% QRVO 2025-06-17 16:02:39 95.00 79.12 -0.68% QRVO 2025-06-17 17:01:52 81.40 79.12 -1.67% QRVO 2025-06-17 18:02:39 81.40 79.37 -1.67% QRVO 2025-06-17 20:02:41 0.00 0.00 -1.67% 2025-06-18 QRVO 2025-06-18 05:02:03 82.81 79.08 -1.67% QRVO 2025-06-18 07:02:01 81.49 79.08 -1.67% QRVO 2025-06-18 09:02:00 81.00 79.08 -1.67% QRVO 2025-06-18 10:02:43 81.10 80.94 1.04% QRVO 2025-06-18 11:02:03 81.02 80.84 0.94% QRVO 2025-06-18 12:02:39 80.86 80.73 0.81% QRVO 2025-06-18 13:01:56 81.07 81.00 1.08% QRVO 2025-06-18 14:02:43 81.24 80.84 1.08% QRVO 2025-06-18 15:02:03 80.05 79.90 -0.24% QRVO 2025-06-18 16:02:48 111.00 73.00 0.15% QRVO 2025-06-18 17:01:57 81.60 79.00 0.15% QRVO 2025-06-18 18:02:39 80.82 80.00 0.15% QRVO 2025-06-18 19:02:00 80.74 79.95 0.15% QRVO 2025-06-18 20:02:43 0.00 0.00 0.15% 2025-06-20 QRVO 2025-06-20 05:01:51 81.99 79.09 0.90% QRVO 2025-06-20 06:02:37 82.41 80.00 0.57% QRVO 2025-06-20 07:01:59 81.99 80.00 0.57% QRVO 2025-06-20 09:01:54 81.99 80.48 0.57% QRVO 2025-06-20 10:02:44 80.34 80.22 -0.07% QRVO 2025-06-20 11:01:57 78.62 78.48 -2.18% QRVO 2025-06-20 12:02:39 79.57 79.44 -1.01% QRVO 2025-06-20 13:01:54 79.61 79.48 -0.87% QRVO 2025-06-20 14:02:44 79.44 79.37 -1.12% QRVO 2025-06-20 15:01:54 79.77 79.70 -0.70% QRVO 2025-06-20 16:14:50 81.42 78.50 -1.21% QRVO 2025-06-20 20:02:37 0.00 0.00 -1.21% 2025-06-23 QRVO 2025-06-23 04:02:40 86.50 0.00 -1.21% QRVO 2025-06-23 05:01:53 86.50 64.01 -1.21% QRVO 2025-06-23 06:02:40 86.50 68.59 -1.21% QRVO 2025-06-23 07:01:54 81.89 76.55 -0.87% QRVO 2025-06-23 09:10:24 81.41 78.56 0.00% QRVO 2025-06-23 10:04:13 81.05 80.90 1.38% QRVO 2025-06-23 11:02:29 80.76 80.69 1.00% QRVO 2025-06-23 12:02:09 80.73 80.64 0.96% QRVO 2025-06-23 13:02:28 79.63 79.55 -0.39% QRVO 2025-06-23 14:02:13 80.80 80.72 1.07% QRVO 2025-06-23 15:02:26 81.00 80.95 1.34% QRVO 2025-06-23 16:02:12 81.90 79.34 1.27% QRVO 2025-06-23 17:02:24 82.47 79.34 0.26% QRVO 2025-06-23 18:02:09 81.46 80.51 0.26% QRVO 2025-06-23 19:02:22 82.47 79.28 0.26% QRVO 2025-06-23 20:02:07 0.00 0.00 0.26% 2025-06-24 QRVO 2025-06-24 05:01:59 82.00 81.58 0.26% QRVO 2025-06-24 06:02:42 84.53 70.00 1.35% QRVO 2025-06-24 07:02:07 84.88 81.34 1.51% QRVO 2025-06-24 08:02:38 84.49 81.34 1.51% QRVO 2025-06-24 09:01:59 84.85 81.90 1.51% QRVO 2025-06-24 10:02:37 82.14 82.00 1.41% QRVO 2025-06-24 11:02:02 82.67 82.60 2.18% QRVO 2025-06-24 12:02:38 81.85 81.80 1.13% QRVO 2025-06-24 13:02:09 82.01 81.93 1.31% QRVO 2025-06-24 14:02:39 81.76 81.68 1.04% QRVO 2025-06-24 15:02:00 81.96 81.93 1.30% QRVO 2025-06-24 16:02:41 83.00 81.59 0.75% QRVO 2025-06-24 17:02:04 82.67 80.48 1.22% QRVO 2025-06-24 18:02:38 82.12 81.03 1.22% QRVO 2025-06-24 19:02:03 81.87 81.01 1.22% QRVO 2025-06-24 20:02:31 0.00 0.00 1.22% 2025-06-25 QRVO 2025-06-25 05:02:03 97.08 70.00 1.22% QRVO 2025-06-25 07:01:59 84.99 79.65 1.22% QRVO 2025-06-25 08:02:38 85.00 79.65 1.22% QRVO 2025-06-25 09:02:03 82.82 79.65 1.22% QRVO 2025-06-25 10:02:44 82.03 81.87 0.49% QRVO 2025-06-25 11:02:06 82.13 82.00 0.62% QRVO 2025-06-25 12:02:43 82.08 81.98 0.57% QRVO 2025-06-25 13:02:04 81.92 81.84 0.37% QRVO 2025-06-25 14:02:40 81.91 81.81 0.33% QRVO 2025-06-25 15:02:01 82.38 82.30 0.89% QRVO 2025-06-25 16:02:37 84.38 81.12 1.42% QRVO 2025-06-25 17:02:02 84.04 81.29 0.66% QRVO 2025-06-25 18:02:37 84.18 81.25 1.41% QRVO 2025-06-25 20:02:33 0.00 0.00 1.41% 2025-06-26 QRVO 2025-06-26 05:02:03 86.29 82.01 1.41% QRVO 2025-06-26 06:02:37 85.73 82.01 1.41% QRVO 2025-06-26 07:02:06 84.25 82.75 1.41% QRVO 2025-06-26 08:02:38 84.25 82.84 1.41% QRVO 2025-06-26 09:02:04 83.60 82.84 0.99% QRVO 2025-06-26 10:02:39 83.04 82.89 0.31% QRVO 2025-06-26 11:02:00 83.36 83.22 0.66% QRVO 2025-06-26 12:02:40 82.93 82.86 0.26% QRVO 2025-06-26 13:02:05 82.61 82.50 -0.26% QRVO 2025-06-26 14:02:38 82.90 82.81 0.11% QRVO 2025-06-26 15:02:00 83.22 83.18 0.59% QRVO 2025-06-26 16:02:35 83.51 81.37 0.43% QRVO 2025-06-26 17:01:58 83.51 83.00 0.93% QRVO 2025-06-26 18:02:44 83.51 83.00 0.34% QRVO 2025-06-26 19:02:04 83.51 80.86 0.33% QRVO 2025-06-26 20:02:37 0.00 0.00 0.33% 2025-06-27 QRVO 2025-06-27 05:00:47 96.60 78.00 0.33% QRVO 2025-06-27 08:00:55 84.99 79.65 0.33% QRVO 2025-06-27 09:00:42 83.22 79.65 -0.10% QRVO 2025-06-27 10:00:51 83.81 83.67 0.91% QRVO 2025-06-27 11:00:43 84.35 84.22 1.63% QRVO 2025-06-27 12:00:50 83.87 83.76 1.06% QRVO 2025-06-27 13:00:41 83.60 83.52 0.71% QRVO 2025-06-27 14:00:49 83.68 83.57 0.82% QRVO 2025-06-27 15:00:53 82.52 82.45 -0.58% QRVO 2025-06-27 16:00:48 83.77 83.72 0.91% QRVO 2025-06-27 17:00:40 84.62 82.50 0.30% QRVO 2025-06-27 18:00:40 84.31 83.20 0.30% QRVO 2025-06-27 19:00:34 84.17 83.06 0.33% QRVO 2025-06-27 20:00:51 84.21 83.10 0.33% QRVO 2025-06-27 21:00:40 0.00 0.00 0.33% 2025-06-30 QRVO 2025-06-30 05:00:46 86.82 73.15 0.33% QRVO 2025-06-30 07:00:44 86.82 73.15 1.33% QRVO 2025-06-30 08:00:49 84.62 83.85 1.33% QRVO 2025-06-30 10:00:48 83.45 83.24 -0.59% QRVO 2025-06-30 11:00:43 83.68 83.60 -0.24% QRVO 2025-06-30 12:00:46 83.94 83.86 0.08% QRVO 2025-06-30 13:00:44 83.82 83.75 -0.05% QRVO 2025-06-30 14:00:55 84.20 84.07 0.37% QRVO 2025-06-30 15:00:43 83.97 83.92 0.14% QRVO 2025-06-30 16:00:54 84.99 84.98 1.39% QRVO 2025-06-30 17:00:47 85.00 83.82 0.00% QRVO 2025-06-30 18:00:55 85.00 84.27 0.00% QRVO 2025-06-30 19:00:40 85.00 84.24 0.00% QRVO 2025-06-30 20:00:47 85.00 84.33 0.00% QRVO 2025-06-30 21:00:40 0.00 0.00 0.00% 2025-07-01 QRVO 2025-07-01 05:00:46 89.90 74.73 0.00% QRVO 2025-07-01 06:00:49 85.72 74.73 0.00% QRVO 2025-07-01 07:00:43 85.72 84.91 0.00% QRVO 2025-07-01 08:00:51 85.29 82.01 -0.82% QRVO 2025-07-01 09:00:45 84.46 84.23 -0.80% QRVO 2025-07-01 10:00:45 84.86 84.72 -0.08% QRVO 2025-07-01 11:00:45 85.28 85.20 0.43% QRVO 2025-07-01 12:00:46 86.57 86.47 1.98% QRVO 2025-07-01 13:00:45 86.24 86.09 1.53% QRVO 2025-07-01 14:00:57 86.52 86.42 1.91% QRVO 2025-07-01 15:00:46 86.69 86.61 2.08% QRVO 2025-07-01 16:00:48 86.21 86.20 1.56% QRVO 2025-07-01 17:00:47 87.43 84.41 1.39% QRVO 2025-07-01 18:00:47 86.61 85.50 2.97% QRVO 2025-07-01 19:00:48 86.68 85.57 2.97% QRVO 2025-07-01 20:00:50 86.66 85.81 1.39% QRVO 2025-07-01 21:00:42 0.00 0.00 1.39% 2025-07-02 QRVO 2025-07-02 05:00:47 89.89 75.00 1.39% QRVO 2025-07-02 06:00:50 87.73 85.20 -0.44% QRVO 2025-07-02 07:00:41 87.73 85.20 -0.42% QRVO 2025-07-02 08:00:51 87.73 84.50 -0.46% QRVO 2025-07-02 09:00:45 87.69 85.21 -0.46% QRVO 2025-07-02 10:00:50 85.56 85.46 -0.64% QRVO 2025-07-02 11:00:42 86.48 86.33 0.39% QRVO 2025-07-02 12:00:47 87.03 86.89 1.13% QRVO 2025-07-02 13:00:46 87.37 87.25 1.44% QRVO 2025-07-02 14:00:56 87.74 87.67 1.93% QRVO 2025-07-02 15:00:42 87.93 87.90 2.16% QRVO 2025-07-02 16:00:49 88.30 88.24 2.61% QRVO 2025-07-02 17:00:50 88.50 87.00 1.74% QRVO 2025-07-02 18:00:51 88.50 87.74 1.74% QRVO 2025-07-02 19:00:48 88.50 87.73 1.74% QRVO 2025-07-02 20:00:54 88.60 87.79 2.82% QRVO 2025-07-02 21:00:54 0.00 0.00 2.82% 2025-07-03 QRVO 2025-07-03 05:00:47 89.95 79.56 2.82% QRVO 2025-07-03 07:00:49 89.55 87.75 2.82% QRVO 2025-07-03 08:00:58 89.55 88.28 2.82% QRVO 2025-07-03 09:00:50 89.13 83.00 1.06% QRVO 2025-07-03 10:00:51 88.48 88.34 0.15% QRVO 2025-07-03 11:00:49 88.26 88.15 -0.01% QRVO 2025-07-03 12:00:50 89.06 88.98 0.87% QRVO 2025-07-03 13:00:44 88.63 88.61 0.41% QRVO 2025-07-03 14:00:46 89.99 83.12 -0.70% QRVO 2025-07-03 15:00:46 89.99 88.70 -0.08% QRVO 2025-07-03 17:00:46 89.99 88.70 0.49% QRVO 2025-07-03 18:00:49 0.00 0.00 0.49% 2025-07-07 QRVO 2025-07-07 05:00:54 89.99 80.48 -0.65% QRVO 2025-07-07 06:00:57 89.99 80.48 -0.32% QRVO 2025-07-07 07:00:46 89.99 80.48 -0.20% QRVO 2025-07-07 08:00:51 89.98 83.00 -0.20% QRVO 2025-07-07 09:00:55 88.77 83.00 -0.20% QRVO 2025-07-07 10:00:55 89.38 89.31 0.62% QRVO 2025-07-07 11:00:56 88.57 88.30 -0.36% QRVO 2025-07-07 12:00:49 88.72 88.66 -0.10% QRVO 2025-07-07 13:00:42 88.22 88.12 -0.74% QRVO 2025-07-07 14:00:50 87.60 87.54 -1.39% QRVO 2025-07-07 15:00:39 87.34 87.30 -1.64% QRVO 2025-07-07 16:00:49 87.14 87.13 -1.87% QRVO 2025-07-07 17:00:49 88.57 86.60 -0.57% QRVO 2025-07-07 21:00:43 0.00 0.00 -0.57% 2025-07-08 QRVO 2025-07-08 05:00:52 88.69 85.25 -0.57% QRVO 2025-07-08 06:00:55 88.69 87.04 -0.57% QRVO 2025-07-08 08:00:48 88.41 87.10 -0.57% QRVO 2025-07-08 09:00:46 88.47 87.11 -0.57% QRVO 2025-07-08 10:00:47 87.69 87.44 0.61% QRVO 2025-07-08 11:00:43 88.89 88.84 2.07% QRVO 2025-07-08 12:00:47 89.12 89.03 2.33% QRVO 2025-07-08 13:00:46 89.01 88.90 2.17% QRVO 2025-07-08 14:00:48 88.57 88.53 1.71% QRVO 2025-07-08 15:00:48 88.91 88.85 2.06% QRVO 2025-07-08 16:00:52 88.02 88.01 1.10% QRVO 2025-07-08 17:00:52 88.00 86.33 1.10% QRVO 2025-07-08 18:00:55 88.00 86.27 1.10% QRVO 2025-07-08 19:00:49 88.00 86.36 1.10% QRVO 2025-07-08 21:00:49 0.00 0.00 1.10%