American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Qorvo, Inc.

QRVO Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

QRVO historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of QRVO by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Apr 23, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Jan 15, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Nov 15, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 May 29, 2024
Susie Lee House / D Sale $1,001 - $15,000 Nov 30, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Jul 19, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Jun 27, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 May 10, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 May 05, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Feb 14, 2022
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 09, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 02, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Oct 07, 2021
Ro Khanna House / D Sale $1,001 - $15,000 Feb 11, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 04, 2020
Susie Lee House / D Sale $1,001 - $15,000 Nov 15, 2019
Susie Lee House / D Purchase $1,001 - $15,000 Oct 07, 2019
Richard L. Hanna House / R Sale $1,001 - $15,000 Dec 28, 2016
Richard L. Hanna House / R Purchase $100,001 - $250,000 Nov 04, 2015
Richard L. Hanna House / R Sale $50,001 - $100,000 Sep 30, 2015
Richard L. Hanna House / R Purchase $50,001 - $100,000 May 28, 2015
Richard L. Hanna House / R Purchase $50,001 - $100,000 May 14, 2015
Richard L. Hanna House / R Purchase $50,001 - $100,000 May 06, 2015
Richard L. Hanna House / R Purchase $1,001 - $15,000 Apr 17, 2015
Richard L. Hanna House / R Purchase $1,001 - $15,000 Mar 25, 2015
Richard L. Hanna House / R Purchase $1,001 - $15,000 Feb 04, 2015
QRVO Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
QRVO Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
QRVO Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in QRVO holdings by institutional investors

Insider Trading

Quarterly net insider trading by QRVO's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $20,000 Jul 17, 2026 Issue: Defense Budget/Appropriations
  • $80,000 Jul 16, 2026 Issue: Budget/Appropriations Defense
  • $70,000 Jul 16, 2026 Issue: Budget/Appropriations Defense
  • $20,000 Apr 18, 2026 Issue: Defense Budget/Appropriations
  • $70,000 Apr 13, 2026 Issue: Budget/Appropriations Defense
  • $80,000 Apr 13, 2026 Issue: Budget/Appropriations Defense
  • $20,000 Jan 17, 2026 Issue: Defense Budget/Appropriations
  • $80,000 Jan 12, 2026 Issue: Budget/Appropriations Defense
  • $70,000 Jan 11, 2026 Issue: Budget/Appropriations Defense
  • $20,000 Oct 19, 2025 Issue: Defense Budget/Appropriations
  • $60,000 Oct 13, 2025 Issue: Budget/Appropriations Defense
  • $60,000 Oct 08, 2025 Issue: Budget/Appropriations Defense
  • $20,000 Jul 25, 2025 Issue: Defense Budget/Appropriations
  • $70,000 Jul 18, 2025 Issue: Budget/Appropriations Defense
  • $60,000 Jul 15, 2025 Issue: Budget/Appropriations Defense
  • $20,000 Apr 18, 2025 Issue: Defense Budget/Appropriations
  • $120,000 Apr 15, 2025 Issue: Budget/Appropriations Defense
  • $60,000 Apr 13, 2025 Issue: Budget/Appropriations Defense
  • $20,000 Jan 18, 2025 Issue: Defense Budget/Appropriations
  • $70,000 Jan 15, 2025 Issue: Budget/Appropriations Defense
  • $60,000 Jan 13, 2025 Issue: Budget/Appropriations Defense
  • $20,000 Oct 19, 2024 Issue: Budget/Appropriations Defense
  • $60,000 Oct 14, 2024 Issue: Defense Budget/Appropriations
  • $80,000 Oct 14, 2024 Issue: Defense Budget/Appropriations
  • $20,000 Jul 13, 2024 Issue: Budget/Appropriations Defense
  • $70,000 Jul 13, 2024 Issue: Defense Budget/Appropriations
  • $60,000 Jul 13, 2024 Issue: Defense Budget/Appropriations
  • $20,000 Jan 22, 2024 Issue: Science/Technology
  • $20,000 Jan 19, 2024 Issue: Budget/Appropriations Defense
  • $50,000 Oct 20, 2023 Issue: Science/Technology
  • $20,000 Oct 16, 2023 Issue: Budget/Appropriations Defense
  • $90,000 Oct 15, 2023 Issue: Defense Budget/Appropriations
  • $60,000 Oct 13, 2023 Issue: Defense Budget/Appropriations
  • $50,000 Jul 20, 2023 Issue: Science/Technology
  • $90,000 Jul 16, 2023 Issue: Defense Budget/Appropriations
  • $20,000 Jul 16, 2023 Issue: Defense
  • $60,000 Jul 10, 2023 Issue: Defense Budget/Appropriations
  • $60,000 Jan 18, 2023 Issue: Defense Medical/Disease Research/Clinical Labs Health Issues Budget/Appropriations
  • $20,000 Jan 18, 2023 Issue: Budget/Appropriations Defense
  • $60,000 Jan 17, 2023 Issue: Defense Budget/Appropriations
  • $30,000 Nov 12, 2022 Issue: Budget/Appropriations Health Issues Medical/Disease Research/Clinical Labs Defense
  • $30,000 Nov 12, 2022 Issue: Budget/Appropriations Health Issues Medical/Disease Research/Clinical Labs Defense
  • $30,000 Nov 12, 2022 Issue: Budget/Appropriations Health Issues Medical/Disease Research/Clinical Labs Defense
  • $30,000 Nov 12, 2022 Issue: Budget/Appropriations Health Issues Medical/Disease Research/Clinical Labs Defense
  • $50,000 Oct 19, 2022 Issue: Medical/Disease Research/Clinical Labs Health Issues Budget/Appropriations
  • $50,000 Oct 19, 2022 Issue: Medical/Disease Research/Clinical Labs Health Issues Budget/Appropriations
  • $60,000 Oct 12, 2022 Issue: Computer Industry
  • $100,000 Jul 19, 2022 Issue: Medical/Disease Research/Clinical Labs Health Issues Budget/Appropriations Defense
  • $80,000 Jul 17, 2022 Issue: Medical/Disease Research/Clinical Labs Health Issues Budget/Appropriations Defense
  • $60,000 Jul 12, 2022 Issue: Computer Industry
  • $180,000 Apr 17, 2022 Issue: Medical/Disease Research/Clinical Labs Health Issues Budget/Appropriations Computer Industry Defense
  • $40,000 Apr 16, 2022 Issue: Computer Industry
  • $100,000 Apr 13, 2022 Issue: Medical/Disease Research/Clinical Labs Health Issues Budget/Appropriations Defense
  • $20,000 Apr 11, 2022 Issue: Computer Industry
  • $60,000 Jan 17, 2022 Issue: COMPUTER INDUSTRY
  • $190,000 Jan 17, 2022 Issue: Medical/Disease Research/Clinical Labs Computer Industry Budget/Appropriations Health Issues Defense
  • $100,000 Jan 16, 2022 Issue: Budget/Appropriations Health Issues Medical/Disease Research/Clinical Labs Defense
  • $30,000 Jan 13, 2022 Issue: Computer Industry
  • $30,000 Oct 20, 2021 Issue: Medical/Disease Research/Clinical Labs Defense Health Issues Budget/Appropriations Computer Industry
  • $50,000 Oct 20, 2021 Issue: COMPUTER INDUSTRY
  • $30,000 Oct 17, 2021 Issue: Defense Medical/Disease Research/Clinical Labs Health Issues Budget/Appropriations
  • $40,000 Oct 14, 2021 Issue: Medical/Disease Research/Clinical Labs Defense Health Issues Budget/Appropriations
  • $30,000 Oct 12, 2021 Issue: Computer Industry
  • $10,000 Jul 19, 2021 Issue: Computer Industry
  • $50,000 Jul 17, 2021 Issue: COMPUTER INDUSTRY
  • $30,000 Jul 17, 2021 Issue: Defense Health Issues Medical/Disease Research/Clinical Labs Budget/Appropriations
  • $140,000 Jul 16, 2021 Issue: Computer Industry Budget/Appropriations Health Issues Defense Medical/Disease Research/Clinical Labs
  • $40,000 Jul 14, 2021 Issue: Budget/Appropriations Health Issues Defense Medical/Disease Research/Clinical Labs
  • $80,000 Apr 18, 2021 Issue: COMPUTER INDUSTRY
  • $30,000 Apr 17, 2021 Issue: Health Issues Defense Medical/Disease Research/Clinical Labs Budget/Appropriations
  • $190,000 Apr 16, 2021 Issue: Health Issues Defense Computer Industry Medical/Disease Research/Clinical Labs Budget/Appropriations
  • $60,000 Apr 16, 2021 Issue: Medical/Disease Research/Clinical Labs Defense Health Issues Budget/Appropriations
  • $80,000 Jan 20, 2021 Issue: Computer Industry
  • $230,000 Jan 15, 2021 Issue: Medical/Disease Research/Clinical Labs Computer Industry Health Issues Budget/Appropriations Defense
  • $60,000 Jan 15, 2021 Issue: Defense Health Issues Budget/Appropriations Medical/Disease Research/Clinical Labs
  • $30,000 Jan 12, 2021 Issue: Defense Health Issues Medical/Disease Research/Clinical Labs
  • $20,000 Oct 20, 2020 Issue: Medical/Disease Research/Clinical Labs Defense Health Issues
  • $80,000 Oct 19, 2020 Issue: Computer Industry
  • $60,000 Oct 16, 2020 Issue: Health Issues Defense Budget/Appropriations Medical/Disease Research/Clinical Labs
  • $230,000 Oct 16, 2020 Issue: Budget/Appropriations Defense Computer Industry
  • $120,000 Jul 18, 2020 Issue: Telecommunications
  • $10,000 Jul 18, 2020 Issue: Defense
  • $20,000 Jul 16, 2020 Issue: Defense
  • $190,000 Jul 16, 2020 Issue: Defense Computer Industry
  • $20,000 Jul 15, 2020 Issue: Budget/Appropriations Defense
  • $30,000 Jul 06, 2020 Issue: Defense
  • $20,000 Apr 15, 2020 Issue: Budget/Appropriations Defense
  • $20,000 Apr 14, 2020 Issue: Defense
  • $10,000 Jan 14, 2020 Issue: Defense
  • $10,000 Oct 15, 2019 Issue: Defense
  • $10,000 Jul 11, 2019 Issue: Defense
  • $10,000 Apr 17, 2019 Issue: Defense
Revolving Door

Former government officials who have lobbied for QRVO

19 former government officials from 11 congressional offices at 6 lobbying firms have lobbied for QRVO, most recently Aug 21, 2026.

  • Husein Cumber Congress New Assistant to the Secretary, USDOT; Deputy Chief of Staff, USDOT Formerly Assistant to the Secretary, USDOT; Deputy Chief of Staff, USDOT · H.A. CUMBER & COMPANY, INC. · Aug 21, 2026
  • David G. Reichert
    Chris Miller House New Chief of Staff/Legislative Director, Rep. Dave Reichert; Senior Legislative Asst, Rep. Gary Miller; Legislative Asst, Rep. Jennifer Dunn; LC, Sen. Tim Hutchinson; Staff Asst, Sen. Gordon Smith Formerly with David G. Reichert · CROSSROADS STRATEGIES, LLC · Feb 14, 2023
  • Will Hurd
    Salim Alameddin House New Legislative Asst/Legislative Aide, Rep. Will Hurd; Legislative Correspondent/Staff Asst, Sen. John Cornyn Formerly with Will Hurd · CROSSROADS STRATEGIES, LLC · Feb 14, 2023
  • Patty Murray
    Ben Mcmakin Senate New Legislative Director, Sen. Patty Murray Formerly with Patty Murray · CROSSROADS STRATEGIES, LLC · Feb 14, 2023
  • Carol Shea-Porter
    Anthony Hobbs House Legislative Director, Congresswoman Carol Shea-Porter Formerly with Carol Shea-Porter · PLATINUM ADVISORS DC, LLC · Oct 20, 2022
  • Richard E. Neal
    William Tranghese House Legislative Assistant, Communications Director, Chief of Staff - Rep. Richard Neal Formerly with Richard E. Neal · PLATINUM ADVISORS DC, LLC · Oct 20, 2022
  • Kathleen Nicholas Senate New Congressional and Public Affairs Intern, National Nuclear Security Administration; Staff Assistant, Senate Select Committee on Ethics Formerly Congressional and Public Affairs Intern, National Nuclear Security Administratio · HOLLAND & KNIGHT LLP · Apr 07, 2022
  • Jeanne Shaheen
    Marissa Serafino Senate New Staff Assistant, Legislative Assistant, Senator Jeanne Shaheen Formerly with Jeanne Shaheen · HOLLAND & KNIGHT LLP · Oct 12, 2021
See all 19 on the Revolving Door dashboard
Corporate Lobbying

QRVO Estimated quarterly lobbying spending

Revenue Breakdown

QRVO Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
QRVO Income Statement
QRVO Balance Sheet
QRVO Cash Flow
U.S. Patents

New QRVO patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to QRVO from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
QRVO News

Recent insights relating to QRVO

CNBC Recommendations

Recent picks made for QRVO stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in QRVO

QRVO Analyst Ratings

QRVO Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
QRVO Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $QRVO stock a Buy, Sell, or Hold?

  • What is the price target for $QRVO stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

QRVO Top Shareholders
Shareholder
Shares Held
QRVO Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $QRVO stock?

  • Who owns the most shares of $QRVO stock?

  • What funds own $QRVO stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

QRVO Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view QRVO Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About QRVO

Qorvo represents the combined entity of RF Micro Devices and TriQuint Semiconductor, which merged in January 2015. The company specializes in radio frequency filters, power amplifiers, and front-end modules used in many of the world's most advanced smartphones. Qorvo also has a suite of products sold into a variety of non-smartphone end markets, such as wireless base stations, cable TV and networking equipment, and infrastructure and military applications.

  • Address Greensboro, NC
  • Market Cap 10.4 billion
  • Employees 5,200
  • Industrial Classification Semiconductors & Related Devices

Qorvo, Inc. (QRVO) Historical Stock Prices

Qorvo, Inc. (QRVO) closed at $117.97 on September 25, 2026. Over the past year its adjusted close ranged from $76.02 to $119.59. Daily prices go back to January 2, 2015, 2,950 trading days in all.

  • 1 month+24.00%
  • 3 months+25.66%
  • Year to date+39.59%
  • 1 year+26.36%
  • 3 years+24.43%
  • 5 years-32.22%
  • Max+67.57%
See every congressional and insider trade on the QRVO price chart

Quiver Premium charts QRVO's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 116.90 119.30 115.54 117.97 117.97 1,386,571
Sep 24, 2026 118.92 119.64 115.91 116.34 116.34 950,457
Sep 23, 2026 118.44 121.09 117.84 119.59 119.59 1,129,395
Sep 22, 2026 116.61 119.18 116.61 118.44 118.44 1,036,266
Sep 21, 2026 118.44 119.89 116.66 117.21 117.21 1,017,987
Sep 18, 2026 120.76 120.76 115.88 117.18 117.18 3,104,205
Sep 17, 2026 114.90 119.73 113.63 119.51 119.51 1,569,867
Sep 16, 2026 118.18 118.18 113.59 113.97 113.97 1,777,914
Sep 15, 2026 108.40 118.46 108.11 118.06 118.06 2,292,951
Sep 14, 2026 114.11 115.08 107.84 107.98 107.98 1,783,068
Sep 11, 2026 112.83 120.52 112.59 116.65 116.65 2,192,998
Sep 10, 2026 103.88 114.28 103.61 112.36 112.36 2,255,394
Sep 9, 2026 103.86 105.39 103.03 105.24 105.24 981,346
Sep 8, 2026 103.18 104.55 102.35 104.07 104.07 1,440,359
Sep 4, 2026 101.00 103.55 100.48 102.84 102.84 718,294
Sep 3, 2026 99.80 101.53 99.25 100.38 100.38 1,076,638
Sep 2, 2026 96.40 102.04 96.10 100.63 100.63 1,262,514
Sep 1, 2026 95.03 96.86 93.67 96.40 96.40 857,457
Aug 31, 2026 94.76 96.83 93.94 96.08 96.08 1,928,899
Aug 28, 2026 96.33 96.49 93.38 94.73 94.73 841,566
Aug 27, 2026 95.14 96.50 94.88 96.18 96.18 631,572
Aug 26, 2026 94.54 95.26 93.44 95.14 95.14 636,711
Aug 25, 2026 95.50 95.53 91.86 94.34 94.34 772,008
Aug 24, 2026 95.09 95.66 93.91 95.37 95.37 593,215
Aug 21, 2026 96.30 96.95 94.83 95.56 95.56 572,393
Aug 20, 2026 96.86 98.20 95.84 96.31 96.31 635,130
Aug 19, 2026 95.85 98.40 95.82 96.81 96.81 778,280
Aug 18, 2026 95.00 96.49 93.46 95.70 95.70 1,156,989
Aug 17, 2026 97.50 98.82 95.94 96.04 96.04 1,331,014
Aug 14, 2026 99.06 99.07 96.25 98.11 98.11 1,132,717
Aug 13, 2026 97.98 98.87 97.76 98.44 98.44 762,650
Aug 12, 2026 97.33 98.50 95.81 98.24 98.24 818,523
Aug 11, 2026 97.30 98.59 96.08 96.68 96.68 885,148
Aug 10, 2026 98.97 99.04 96.90 97.00 97.00 1,288,341
Aug 7, 2026 95.81 99.15 95.52 99.08 99.08 1,000,621
Aug 6, 2026 94.65 96.40 94.42 95.33 95.33 1,139,933
Aug 5, 2026 95.27 96.10 94.04 95.25 95.25 1,459,675
Aug 4, 2026 90.62 95.59 90.23 95.04 95.04 1,983,629
Aug 3, 2026 89.31 89.90 88.36 89.49 89.49 1,500,996
Jul 31, 2026 91.59 91.59 88.89 90.57 90.57 1,236,907
Jul 30, 2026 90.50 90.82 88.26 90.74 90.74 1,016,549
Jul 29, 2026 86.41 92.39 85.51 89.50 89.50 2,949,621
Jul 28, 2026 89.76 92.34 89.08 91.76 91.76 1,904,645
Jul 27, 2026 86.83 90.09 86.36 89.76 89.76 1,371,122
Jul 24, 2026 86.08 87.75 86.08 86.51 86.51 1,116,464
Jul 23, 2026 88.54 89.30 86.09 86.73 86.73 1,174,190
Jul 22, 2026 88.19 90.41 88.19 89.48 89.48 755,689
Jul 21, 2026 87.17 89.63 87.17 88.93 88.93 973,930
Jul 20, 2026 86.06 86.59 85.24 85.72 85.72 802,913
Jul 17, 2026 82.54 85.86 82.50 85.50 85.50 1,094,321
Jul 16, 2026 82.21 83.60 81.57 83.50 83.50 1,215,344
Jul 15, 2026 82.92 83.94 81.39 83.44 83.44 894,815
Jul 14, 2026 85.30 85.80 82.33 82.51 82.51 919,305
Jul 13, 2026 85.13 85.96 83.66 84.35 84.35 751,807
Jul 10, 2026 85.03 86.91 84.56 85.81 85.81 783,315
Jul 9, 2026 84.92 86.50 84.17 85.45 85.45 1,109,993
Jul 8, 2026 84.70 84.94 82.83 83.87 83.87 1,298,297
Jul 7, 2026 85.80 87.29 84.58 85.13 85.13 816,432
Jul 6, 2026 87.96 89.24 86.95 87.13 87.13 937,895
Jul 2, 2026 90.61 92.74 86.97 87.57 87.57 1,364,750
Jul 1, 2026 92.88 93.76 90.55 90.88 90.88 1,272,472
Jun 30, 2026 93.11 95.02 92.88 93.27 93.27 1,058,625
Jun 29, 2026 93.97 94.61 91.39 93.54 93.54 798,344
Jun 26, 2026 93.38 94.61 92.17 93.88 93.88 2,051,492
Jun 25, 2026 98.51 100.17 94.00 95.37 95.37 1,347,613
Jun 24, 2026 99.76 99.81 95.25 97.18 97.18 2,644,287
Jun 23, 2026 98.47 100.90 97.74 99.60 99.60 1,605,969
Jun 22, 2026 99.53 104.64 97.46 101.98 101.98 2,320,143
Jun 18, 2026 96.40 98.45 93.68 98.42 98.42 2,487,426
Jun 17, 2026 98.47 98.49 94.54 94.65 94.65 932,306
Jun 16, 2026 100.48 101.11 96.21 96.56 96.56 1,016,222
Jun 15, 2026 100.77 101.60 98.33 101.28 101.28 850,268
Jun 12, 2026 96.96 99.08 95.96 98.59 98.59 710,208
Jun 11, 2026 95.68 97.98 95.06 97.66 97.66 1,262,688
Jun 10, 2026 97.64 98.44 94.91 95.00 95.00 1,429,645
Jun 9, 2026 100.43 101.90 93.91 97.94 97.94 1,526,933
Jun 8, 2026 100.85 103.41 98.63 99.89 99.89 1,863,627
Jun 5, 2026 102.82 102.82 97.61 98.28 98.28 1,004,190
Jun 4, 2026 103.00 106.22 102.80 103.97 103.97 893,396
Jun 3, 2026 103.01 106.21 101.66 104.73 104.73 1,064,704
Jun 2, 2026 101.99 105.16 100.66 102.74 102.74 2,016,781
Jun 1, 2026 102.90 102.91 99.34 99.97 99.97 1,114,180
May 29, 2026 107.92 108.42 103.05 103.56 103.56 1,805,726
May 28, 2026 104.07 107.15 102.86 106.42 106.42 1,286,624
May 27, 2026 108.50 109.49 102.89 103.91 103.91 1,354,145
May 26, 2026 107.26 109.03 104.51 108.23 108.23 1,383,723
May 22, 2026 98.75 106.46 98.26 106.43 106.43 1,497,256
May 21, 2026 98.79 98.79 95.42 97.74 97.74 1,212,338
May 20, 2026 95.10 99.11 94.50 98.78 98.78 1,227,930
May 19, 2026 93.85 96.56 93.04 94.57 94.57 1,211,982
May 18, 2026 92.86 94.80 91.94 94.21 94.21 1,337,088
May 15, 2026 88.78 93.28 88.61 92.25 92.25 1,033,469
May 14, 2026 91.61 91.83 90.10 90.46 90.46 725,093
May 13, 2026 91.94 92.16 90.47 91.51 91.51 945,559
May 12, 2026 93.30 93.30 88.33 89.73 89.73 884,864
May 11, 2026 90.30 93.51 90.30 93.41 93.41 991,283
May 8, 2026 90.76 91.14 89.41 90.53 90.53 1,091,951
May 7, 2026 89.59 91.23 88.33 88.97 88.97 1,432,940
May 6, 2026 93.43 93.85 86.38 88.94 88.94 2,429,333
May 5, 2026 92.40 96.68 92.27 96.35 96.35 1,667,640
May 4, 2026 93.14 93.80 92.14 92.53 92.53 923,123
May 1, 2026 94.20 94.20 91.06 93.50 93.50 1,478,883
Apr 30, 2026 87.57 94.31 86.94 94.22 94.22 1,769,759
Apr 29, 2026 85.47 87.26 85.00 86.48 86.48 930,977
Apr 28, 2026 85.71 86.30 84.79 84.87 84.87 675,683
Apr 27, 2026 88.41 88.41 84.94 85.84 85.84 717,034
Apr 24, 2026 85.85 87.98 85.50 87.80 87.80 1,495,549
Apr 23, 2026 85.31 85.59 83.75 84.65 84.65 498,755
Apr 22, 2026 85.44 85.80 84.38 84.98 84.98 1,013,400
Apr 21, 2026 83.10 84.22 82.67 83.09 83.09 597,863
Apr 20, 2026 79.72 82.80 79.72 82.61 82.61 661,462
Apr 17, 2026 82.24 83.11 80.46 81.90 81.90 1,085,858
Apr 16, 2026 81.19 82.14 80.93 81.72 81.72 728,922
Apr 15, 2026 80.25 81.40 80.08 81.19 81.19 474,505
Apr 14, 2026 79.63 80.84 79.49 80.61 80.61 1,000,584
Apr 13, 2026 79.54 79.89 78.70 79.77 79.77 850,715
Apr 10, 2026 79.83 80.45 79.33 79.81 79.81 780,338
Apr 9, 2026 79.37 80.17 79.11 79.83 79.83 1,166,591
Apr 8, 2026 79.90 80.25 78.82 79.57 79.57 1,211,649
Apr 7, 2026 78.87 79.25 77.03 77.78 77.78 1,348,031
Apr 6, 2026 78.50 79.65 78.50 79.43 79.43 793,999
Apr 2, 2026 76.79 78.86 76.17 78.70 78.70 2,545,586
Apr 1, 2026 77.40 78.37 76.64 77.07 77.07 1,470,150
Mar 31, 2026 76.99 77.85 75.68 77.40 77.40 875,045
Mar 30, 2026 77.47 77.82 75.44 76.02 76.02 580,793
Mar 27, 2026 80.06 80.07 76.51 77.35 77.35 1,148,678
Mar 26, 2026 79.53 82.00 79.17 80.61 80.61 910,648
Mar 25, 2026 80.59 81.25 79.92 80.74 80.74 951,446
Mar 24, 2026 78.51 80.71 78.47 79.64 79.64 1,386,061
Mar 23, 2026 79.05 79.88 78.24 78.76 78.76 1,245,248
Mar 20, 2026 78.31 79.38 77.30 78.16 78.16 3,641,476
Mar 19, 2026 76.28 78.25 76.12 77.74 77.74 1,098,220
Mar 18, 2026 77.40 78.00 76.79 77.13 77.13 1,246,830
Mar 17, 2026 78.77 79.47 77.36 77.96 77.96 1,158,908
Mar 16, 2026 78.31 79.46 78.26 78.31 78.31 1,073,841
Mar 13, 2026 79.30 80.28 78.00 78.12 78.12 870,695
Mar 12, 2026 77.76 79.72 77.69 78.77 78.77 830,369
Mar 11, 2026 78.20 79.71 78.05 78.63 78.63 1,476,251
Mar 10, 2026 77.55 79.23 76.84 78.17 78.17 1,709,491
Mar 9, 2026 76.55 78.28 74.92 78.04 78.04 1,527,713
Mar 6, 2026 78.50 78.80 77.29 77.64 77.64 957,398
Mar 5, 2026 79.46 80.48 78.97 79.41 79.41 1,438,331
Mar 4, 2026 81.27 81.56 79.35 79.46 79.46 1,251,612
Mar 3, 2026 80.82 81.57 79.93 81.27 81.27 1,610,066
Mar 2, 2026 81.17 82.63 80.90 81.92 81.92 1,369,002
Feb 27, 2026 81.91 82.93 80.85 82.90 82.90 1,451,484
Feb 26, 2026 82.66 83.73 81.38 82.46 82.46 1,860,950
Feb 25, 2026 83.96 84.01 82.03 82.36 82.36 1,193,698
Feb 24, 2026 83.07 84.70 82.94 83.18 83.18 1,363,038
Feb 23, 2026 82.24 82.73 81.19 82.46 82.46 980,280
Feb 20, 2026 80.58 82.86 80.46 82.24 82.24 1,084,619
Feb 19, 2026 83.44 84.27 81.27 81.31 81.31 942,955
Feb 18, 2026 84.54 84.80 83.01 84.06 84.06 1,311,805
Feb 17, 2026 83.06 85.03 83.06 84.29 84.29 1,005,822
Feb 13, 2026 82.76 84.53 81.72 84.44 84.44 1,045,869
Feb 12, 2026 85.56 85.94 82.51 82.90 82.90 891,723
Feb 11, 2026 84.90 86.15 84.55 85.82 85.82 850,562
Feb 10, 2026 83.27 85.50 83.10 84.31 84.31 852,829
Feb 9, 2026 83.05 84.30 83.05 83.16 83.16 1,242,619
Feb 6, 2026 83.04 84.22 82.77 83.72 83.72 1,630,995
Feb 5, 2026 79.80 83.27 79.80 82.72 82.72 2,057,899
Feb 4, 2026 80.38 83.32 79.18 80.95 80.95 2,362,789
Feb 3, 2026 79.72 80.13 77.59 78.80 78.80 2,025,292
Feb 2, 2026 77.98 80.18 77.67 79.82 79.82 1,394,560
Jan 30, 2026 77.59 78.24 77.06 78.11 78.11 1,803,790
Jan 29, 2026 77.85 78.51 76.53 78.11 78.11 2,006,980
Jan 28, 2026 76.63 80.47 75.71 77.18 77.18 5,728,559
Jan 27, 2026 82.32 83.58 81.61 82.81 82.81 2,179,280
Jan 26, 2026 80.84 82.55 80.14 82.50 82.50 1,104,946
Jan 23, 2026 81.42 82.20 80.10 80.91 80.91 1,540,237
Jan 22, 2026 81.41 84.67 80.94 81.59 81.59 1,704,423
Jan 21, 2026 80.65 81.47 80.04 80.95 80.95 599,266
Jan 20, 2026 79.12 80.84 78.82 79.85 79.85 1,070,742
Jan 16, 2026 81.00 81.73 80.04 80.11 80.11 605,717
Jan 15, 2026 82.38 82.42 79.76 80.64 80.64 821,661
Jan 14, 2026 79.96 81.99 79.96 81.95 81.95 601,647
Jan 13, 2026 81.28 81.31 79.90 80.29 80.29 740,309
Jan 12, 2026 81.61 81.61 79.64 80.46 80.46 1,042,162
Jan 9, 2026 83.22 83.89 81.69 81.78 81.78 1,462,545
Jan 8, 2026 80.17 84.26 79.90 82.88 82.88 1,028,007
Jan 7, 2026 87.50 88.09 79.71 81.49 81.49 2,886,126
Jan 6, 2026 87.87 89.37 87.53 88.12 88.12 1,113,342
Jan 5, 2026 87.44 88.26 86.81 87.06 87.06 797,430
Jan 2, 2026 85.40 87.07 85.08 86.27 86.27 1,005,290
Dec 31, 2025 85.70 85.89 84.50 84.51 84.51 579,316
Dec 30, 2025 85.46 85.90 85.28 85.81 85.81 555,390
Dec 29, 2025 85.45 86.31 85.25 85.46 85.46 587,363
Dec 26, 2025 86.14 86.54 85.82 86.12 86.12 473,209
Dec 24, 2025 86.39 86.85 86.07 86.14 86.14 227,066
Dec 23, 2025 86.23 87.20 86.14 86.25 86.25 913,489
Dec 22, 2025 86.63 87.50 86.16 86.45 86.45 710,718
Dec 19, 2025 85.05 86.63 84.67 85.63 85.63 2,715,915
Dec 18, 2025 86.84 87.61 84.97 85.14 85.14 930,249
Dec 17, 2025 86.84 87.92 85.39 85.92 85.92 824,291
Dec 16, 2025 87.67 88.34 85.91 86.57 86.57 1,408,552
Dec 15, 2025 88.42 89.15 87.36 87.70 87.70 850,967
Dec 12, 2025 89.04 89.96 87.68 88.07 88.07 1,215,646
Dec 11, 2025 88.86 89.56 88.22 89.41 89.41 671,105
Dec 10, 2025 88.78 90.30 88.54 89.64 89.64 1,377,045
Dec 9, 2025 89.12 90.14 88.70 89.10 89.10 968,642
Dec 8, 2025 90.49 90.94 89.21 89.40 89.40 844,973
Dec 5, 2025 88.83 90.40 88.83 89.96 89.96 771,075
Dec 4, 2025 89.36 90.71 88.55 88.97 88.97 608,681
Dec 3, 2025 88.25 90.06 87.89 89.36 89.36 754,882
Dec 2, 2025 86.41 88.73 85.81 88.25 88.25 716,087
Dec 1, 2025 85.47 86.63 85.03 85.75 85.75 1,529,836
Nov 28, 2025 85.55 86.53 85.44 85.89 85.89 304,797
Nov 26, 2025 85.00 86.99 84.80 85.62 85.62 1,420,205
Nov 25, 2025 82.89 84.84 82.47 84.45 84.45 1,336,101
Nov 24, 2025 81.49 83.31 81.49 83.05 83.05 970,855
Nov 21, 2025 79.95 82.76 79.39 81.69 81.69 2,122,707
Nov 20, 2025 82.20 82.78 78.70 79.25 79.25 3,328,918
Nov 19, 2025 81.23 82.33 80.80 81.61 81.61 1,579,604
Nov 18, 2025 81.00 81.96 80.23 81.14 81.14 959,669
Nov 17, 2025 84.56 84.66 80.78 81.63 81.63 839,925
Nov 14, 2025 84.21 86.26 84.14 84.98 84.98 1,282,708
Nov 13, 2025 87.06 88.28 85.85 86.20 86.20 1,009,142
Nov 12, 2025 86.88 88.06 86.88 87.84 87.84 1,018,541
Nov 11, 2025 87.22 88.56 86.41 86.52 86.52 1,086,238
Nov 10, 2025 87.00 87.44 85.81 86.88 86.88 1,374,217
Nov 7, 2025 86.75 86.75 84.30 85.90 85.90 1,670,079
Nov 6, 2025 89.85 90.98 86.86 87.12 87.12 1,810,227
Nov 5, 2025 87.91 91.37 87.91 89.70 89.70 1,988,585
Nov 4, 2025 91.14 92.55 87.23 87.54 87.54 3,909,444
Nov 3, 2025 94.59 95.57 93.34 93.58 93.58 3,168,778
Oct 31, 2025 95.99 98.51 94.54 94.92 94.92 2,851,843
Oct 30, 2025 95.19 99.29 94.00 95.99 95.99 2,651,978
Oct 29, 2025 98.89 101.69 95.21 95.48 95.48 4,381,015
Oct 28, 2025 100.50 106.30 97.31 97.42 97.42 9,398,465
Oct 27, 2025 91.42 93.13 89.91 92.13 92.13 748,009
Oct 24, 2025 93.33 93.50 90.64 90.71 90.71 861,755
Oct 23, 2025 90.53 92.43 90.08 92.06 92.06 1,213,164
Oct 22, 2025 92.08 92.36 89.15 90.67 90.67 1,295,628
Oct 21, 2025 92.60 93.58 91.51 93.49 93.49 927,919
Oct 20, 2025 90.33 94.28 88.20 93.16 93.16 1,166,136
Oct 17, 2025 91.86 92.43 90.83 92.13 92.13 1,020,414
Oct 16, 2025 90.50 91.75 89.45 91.67 91.67 724,612
Oct 15, 2025 89.63 90.33 87.54 89.97 89.97 881,088
Oct 14, 2025 85.60 88.90 85.60 87.87 87.87 884,589
Oct 13, 2025 85.63 87.95 84.92 87.92 87.92 1,055,760
Oct 10, 2025 89.46 90.53 83.12 83.24 83.24 1,253,216
Oct 9, 2025 91.97 91.97 88.72 90.11 90.11 833,035
Oct 8, 2025 89.67 91.59 89.42 91.53 91.53 1,071,648
Oct 7, 2025 92.94 93.85 89.31 89.45 89.45 936,156
Oct 6, 2025 94.65 95.00 90.71 92.41 92.41 1,368,303
Oct 3, 2025 91.43 94.26 91.25 93.48 93.48 1,680,429
Oct 2, 2025 91.93 92.79 90.91 91.54 91.54 1,126,108
Oct 1, 2025 90.72 91.37 90.02 90.47 90.47 1,224,792
Sep 30, 2025 90.29 92.01 90.03 91.08 91.08 987,121
Sep 29, 2025 93.84 93.84 90.13 90.46 90.46 1,527,006
Sep 26, 2025 93.36 93.66 92.28 93.02 93.02 1,005,999
Sep 25, 2025 92.49 93.45 91.02 93.36 93.36 914,974

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Qorvo, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at QRVO, per a recent SEC DEF 14A filing. We estimate that the median employee at Qorvo, Inc. is paid $68,257.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation