Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	180.74	176.63	178.19	177.03	1402500.0	177.03
2021-02-12	176.21	171.38	173.1	176.0	1422900.0	176.0
2021-02-11	174.69	168.81	169.9	174.65	1669300.0	174.65
2021-02-10	170.5	164.88	169.44	168.17	2084200.0	168.17
2021-02-09	172.2	168.41	169.9	168.85	1422300.0	168.85
2021-02-08	171.23	167.25	169.16	170.76	1654900.0	170.76
2021-02-05	168.5	165.56	168.5	167.14	2090900.0	167.14
2021-02-04	170.67	163.25	166.0	167.69	5452100.0	167.69
2021-02-03	182.55	174.34	182.05	175.95	3003200.0	175.95
2021-02-02	186.24	176.07	185.2	179.33	2093600.0	179.33
2021-02-01	184.08	174.23	174.36	183.3	2154100.0	183.3
2021-01-29	182.43	170.74	182.02	170.88	2833100.0	170.88
2021-01-28	172.33	166.9	168.4	169.8	1563200.0	169.8
2021-01-27	172.0	163.02	172.0	165.64	1584000.0	165.64
2021-01-26	181.35	174.78	180.33	174.94	1021500.0	174.94
2021-01-25	184.05	179.05	183.29	180.92	841200.0	180.92
2021-01-22	184.14	180.22	182.77	180.66	787500.0	180.66
2021-01-21	188.86	181.88	188.42	184.12	1019000.0	184.12
2021-01-20	191.82	185.64	188.48	186.03	738400.0	186.03
2021-01-19	186.15	179.56	179.56	185.67	884000.0	185.67
2021-01-15	184.35	176.34	184.33	177.29	1457600.0	177.29
2021-01-14	185.43	180.54	180.92	183.94	844400.0	183.94
2021-01-13	182.69	178.2	182.11	180.07	887700.0	180.07
2021-01-12	186.14	181.65	183.84	182.32	817400.0	182.32
2021-01-11	184.47	177.76	178.42	182.76	1029300.0	182.76
2021-01-08	182.0	177.48	180.78	179.4	791600.0	179.4
2021-01-07	179.17	174.65	174.7	178.57	1064500.0	178.57
2021-01-06	174.27	166.11	166.77	172.0	1273200.0	172.0
2021-01-05	169.39	163.1	164.4	169.25	1150100.0	169.25
2021-01-04	170.53	162.11	167.3	164.59	1249700.0	164.59
2020-12-31	168.87	165.62	168.87	166.27	833800.0	166.27
2020-12-30	167.43	164.55	164.55	167.37	670100.0	167.37
2020-12-29	167.43	162.59	166.98	163.77	936100.0	163.77
2020-12-28	170.5	166.01	170.03	166.44	958100.0	166.44
2020-12-24	167.53	165.13	166.04	167.11	462300.0	167.11
2020-12-23	169.11	165.03	166.17	165.1	1572000.0	165.1
2020-12-22	164.78	162.1	163.0	163.26	1093400.0	163.26
2020-12-21	161.83	158.0	159.84	161.11	1607500.0	161.11
2020-12-18	163.59	158.03	159.77	162.66	2216000.0	162.66
2020-12-17	160.81	157.41	160.39	159.6	1593700.0	159.6
2020-12-16	159.49	155.79	157.88	159.0	937500.0	159.0
2020-12-15	162.5	158.02	159.45	158.48	1240100.0	158.48
2020-12-14	155.38	152.35	153.49	154.51	1278100.0	154.51
2020-12-11	156.84	151.44	156.77	152.64	2165400.0	152.64
2020-12-10	160.33	157.52	159.46	158.33	1259700.0	158.33
2020-12-09	168.98	159.52	167.7	160.38	1551600.0	160.38
2020-12-08	170.9	167.31	168.87	169.96	1093700.0	169.96
2020-12-07	167.2	163.86	166.47	166.94	829000.0	166.94
2020-12-04	165.53	159.54	160.0	165.35	1322400.0	165.35
2020-12-03	162.0	158.85	160.67	159.13	707800.0	159.13
2020-12-02	161.13	158.14	159.59	159.55	689900.0	159.55
2020-12-01	161.38	156.78	158.8	159.78	1514700.0	159.78
2020-11-30	157.0	151.52	152.15	156.68	2227100.0	156.68
2020-11-27	151.06	148.86	150.22	150.11	756300.0	150.11
2020-11-25	151.63	146.38	150.7	148.24	1415700.0	148.24
2020-11-24	152.6	146.88	150.46	151.75	1155300.0	151.75
2020-11-23	149.75	145.41	149.53	149.2	1254600.0	149.2
2020-11-20	150.0	146.41	147.89	147.39	957600.0	147.39
2020-11-19	147.05	141.8	143.64	146.86	956700.0	146.86
2020-11-18	149.33	144.28	147.33	144.37	1020600.0	144.37
2020-11-17	151.21	147.38	150.29	148.44	769800.0	148.44
2020-11-16	150.9	147.76	147.84	150.38	786700.0	150.38
2020-11-13	150.59	146.66	147.68	147.63	657200.0	147.63
2020-11-12	149.93	145.43	148.6	146.67	746400.0	146.67
2020-11-11	148.76	143.0	143.58	148.25	1188700.0	148.25
2020-11-10	148.32	140.68	146.4	140.93	1703300.0	140.93
2020-11-09	154.43	147.62	154.43	149.48	1809300.0	149.48
2020-11-06	148.0	143.02	147.32	147.27	1413300.0	147.27
2020-11-05	152.37	138.0	139.0	146.69	2966200.0	146.69
2020-11-04	134.27	128.63	130.64	133.74	1793500.0	133.74
2020-11-03	130.77	127.99	129.45	128.46	1323600.0	128.46
2020-11-02	130.5	126.52	129.89	127.94	814200.0	127.94
2020-10-30	128.43	125.5	127.16	127.36	882600.0	127.36
2020-10-29	130.87	125.02	125.39	129.71	846800.0	129.71
2020-10-28	129.27	124.56	129.2	124.96	1041900.0	124.96
2020-10-27	134.72	131.18	134.12	131.28	527200.0	131.28
2020-10-26	138.18	132.78	135.49	134.45	1115600.0	134.45
2020-10-23	136.25	134.2	135.13	135.7	729900.0	135.7
2020-10-22	136.4	132.76	135.42	135.0	599800.0	135.0
2020-10-21	137.65	135.2	135.8	135.26	799600.0	135.26
2020-10-20	136.35	134.36	135.62	135.65	742700.0	135.65
2020-10-19	138.67	134.0	136.5	134.54	1019300.0	134.54
2020-10-16	136.99	134.56	136.95	134.76	627600.0	134.76
2020-10-15	136.24	131.11	132.41	135.96	944500.0	135.96
2020-10-14	136.34	133.97	134.98	135.15	966200.0	135.15
2020-10-13	138.85	134.26	138.0	135.17	1095100.0	135.17
2020-10-12	139.99	136.77	139.4	137.76	966100.0	137.76
2020-10-09	140.69	136.14	137.98	137.87	1296600.0	137.87
2020-10-08	137.34	134.3	136.1	135.41	1149900.0	135.41
2020-10-07	135.13	133.51	133.85	134.64	1168600.0	134.64
2020-10-06	135.63	130.49	135.41	131.08	1484100.0	131.08
2020-10-05	135.38	132.35	132.37	135.3	1012500.0	135.3
2020-10-02	133.48	130.51	131.5	130.57	868000.0	130.57
2020-10-01	135.21	131.37	132.09	135.09	1627400.0	135.09
2020-09-30	131.27	128.02	130.53	129.01	1349600.0	129.01
2020-09-29	132.62	128.14	128.24	130.77	1109200.0	130.77
2020-09-28	128.72	126.58	128.04	128.43	1156000.0	128.43
2020-09-25	126.33	123.08	124.93	125.63	993800.0	125.63
2020-09-24	128.39	124.36	125.26	124.99	1044900.0	124.99
2020-09-23	130.9	125.4	130.26	125.77	964900.0	125.77
2020-09-22	131.41	125.58	128.83	131.21	1149200.0	131.21
2020-09-21	128.62	124.37	126.69	127.55	1544800.0	127.55
2020-09-18	131.24	126.28	130.81	128.02	1609300.0	128.02
2020-09-17	131.19	125.16	125.2	130.3	1291300.0	130.3
2020-09-16	131.81	128.74	131.0	128.83	1125100.0	128.83
2020-09-15	130.55	125.11	125.77	129.99	1751400.0	129.99
2020-09-14	125.75	122.06	125.24	122.84	1098100.0	122.84
2020-09-11	124.41	120.73	123.59	122.96	1114200.0	122.96
2020-09-10	126.46	120.5	124.05	121.46	1842600.0	121.46
2020-09-09	125.78	121.14	123.96	122.71	3374400.0	122.71
2020-09-08	117.67	112.03	114.21	114.11	1709900.0	114.11
2020-09-04	122.64	114.61	120.5	118.89	2304300.0	118.89
2020-09-03	132.28	120.98	131.81	121.44	2367900.0	121.44
2020-09-02	135.89	131.25	132.67	134.67	1251800.0	134.67
2020-09-01	131.79	128.27	129.07	131.48	891100.0	131.48
2020-08-31	129.39	127.41	128.64	128.27	875400.0	128.27
2020-08-28	129.52	127.17	127.99	129.3	689400.0	129.3
2020-08-27	131.68	126.37	131.47	127.14	1389700.0	127.14
2020-08-26	132.74	131.08	131.9	131.51	709700.0	131.51
2020-08-25	133.13	130.44	132.59	131.97	1007300.0	131.97
2020-08-24	132.78	130.81	132.15	131.94	736100.0	131.94
2020-08-21	131.05	129.45	131.0	130.67	948100.0	130.67
2020-08-20	132.34	130.51	130.63	130.72	833900.0	130.72
2020-08-19	134.41	132.13	132.32	132.46	791700.0	132.46
2020-08-18	135.15	131.17	134.59	132.61	996400.0	132.61
2020-08-17	135.3	131.31	131.4	133.81	1781600.0	133.81
2020-08-14	133.24	131.51	133.0	131.68	716900.0	131.68
2020-08-13	133.06	130.15	132.03	132.0	999400.0	132.0
2020-08-12	131.83	128.21	128.89	131.43	953600.0	131.43
2020-08-11	130.54	127.16	129.46	127.62	1190300.0	127.62
2020-08-10	131.16	127.18	130.59	129.47	1176600.0	129.47
2020-08-07	135.75	128.39	135.4	130.97	1238300.0	130.97
2020-08-06	136.06	133.03	133.03	135.23	1235100.0	135.23
2020-08-05	133.63	130.5	131.3	133.62	1252400.0	133.62
2020-08-04	132.99	129.31	132.44	131.25	1303600.0	131.25
2020-08-03	134.4	129.02	129.02	133.32	2254000.0	133.32
2020-07-31	130.86	124.89	130.0	128.15	2097100.0	128.15
2020-07-30	129.92	121.11	121.11	128.67	5256800.0	128.67
2020-07-29	116.01	113.72	114.55	115.28	2677800.0	115.28
2020-07-28	114.88	112.65	113.64	113.39	992900.0	113.39
2020-07-27	115.87	113.0	113.91	115.15	1494900.0	115.15
2020-07-24	117.49	111.31	117.33	111.92	2527900.0	111.92
2020-07-23	121.54	117.69	118.86	118.15	2047700.0	118.15
2020-07-22	118.61	116.13	117.2	118.43	1126700.0	118.43
2020-07-21	118.38	115.81	117.56	116.74	1100800.0	116.74
2020-07-20	116.85	113.08	114.31	116.39	932600.0	116.39
2020-07-17	114.57	112.33	112.76	113.98	1015900.0	113.98
2020-07-16	112.5	110.28	111.93	111.68	1096800.0	111.68
2020-07-15	113.55	111.05	113.3	112.84	716100.0	112.84
2020-07-14	112.87	107.69	110.45	112.62	932000.0	112.62
2020-07-13	116.37	110.68	113.12	110.89	1459800.0	110.89
2020-07-10	113.58	111.11	113.27	112.01	603500.0	112.01
2020-07-09	113.59	110.47	113.0	113.11	1213600.0	113.11
2020-07-08	114.21	111.3	113.89	113.03	883800.0	113.03
2020-07-07	115.49	112.83	113.8	113.02	723600.0	113.02
2020-07-06	114.3	112.85	113.24	113.63	1159900.0	113.63
2020-07-02	111.55	109.15	109.15	110.3	897500.0	110.3
2020-07-01	110.69	108.06	110.39	108.26	790800.0	108.26
2020-06-30	111.03	107.18	107.92	110.53	1213800.0	110.53
2020-06-29	107.7	104.57	107.24	107.43	1215300.0	107.43
2020-06-26	109.38	106.69	109.04	107.37	1181100.0	107.37
2020-06-25	109.13	106.52	108.63	108.97	799100.0	108.97
2020-06-24	112.08	107.5	110.35	108.52	1089900.0	108.52
2020-06-23	113.82	111.84	113.5	111.92	940700.0	111.92
2020-06-22	112.81	109.9	111.71	112.25	965800.0	112.25
2020-06-19	113.88	110.56	113.0	111.8	1963600.0	111.8
2020-06-18	113.03	110.62	112.5	111.25	1017400.0	111.25
2020-06-17	114.54	112.39	113.75	112.64	1074900.0	112.64
2020-06-16	116.21	111.1	114.77	112.58	1726600.0	112.58
2020-06-15	110.19	105.61	106.56	109.72	1245100.0	109.72
2020-06-12	111.69	106.63	110.8	108.9	1094100.0	108.9
2020-06-11	112.41	106.94	110.71	107.39	1753800.0	107.39
2020-06-10	117.17	114.06	116.98	114.87	1131000.0	114.87
2020-06-09	116.43	113.73	115.86	115.53	1126400.0	115.53
2020-06-08	118.94	115.23	116.08	117.56	1381600.0	117.56
2020-06-05	118.16	114.93	116.45	115.67	1709900.0	115.67
2020-06-04	114.28	112.27	112.82	113.4	1525300.0	113.4
2020-06-03	115.2	110.7	110.75	112.99	2416000.0	112.99
2020-06-02	109.81	104.69	106.0	109.68	2131300.0	109.68
2020-06-01	106.14	103.79	104.74	104.58	898500.0	104.58
2020-05-29	105.34	101.15	101.5	104.74	1800700.0	104.74
2020-05-28	105.39	100.11	104.85	100.77	1333800.0	100.77
2020-05-27	105.85	101.27	103.83	105.68	1401300.0	105.68
2020-05-26	104.89	102.92	104.53	103.21	1428400.0	103.21
2020-05-22	101.59	98.07	99.75	101.54	1122500.0	101.54
2020-05-21	104.47	98.8	103.12	98.97	1607300.0	98.97
2020-05-20	103.4	99.77	100.1	103.33	1720900.0	103.33
2020-05-19	101.08	98.22	98.74	98.33	1238700.0	98.33
2020-05-18	99.56	96.74	97.71	99.04	1428800.0	99.04
2020-05-15	96.45	93.31	94.03	94.71	1676600.0	94.71
2020-05-14	98.86	93.62	95.84	98.81	1241000.0	98.81
2020-05-13	101.12	95.84	100.95	97.33	1972900.0	97.33
2020-05-12	105.38	100.65	102.75	100.67	1707600.0	100.67
2020-05-11	104.2	100.57	101.74	101.9	1950600.0	101.9
2020-05-08	108.78	101.03	107.92	103.0	2889600.0	103.0
2020-05-07	103.26	99.27	101.14	100.82	2844700.0	100.82
2020-05-06	101.61	97.51	99.19	98.3	2158700.0	98.3
2020-05-05	99.49	96.24	96.27	97.71	1886700.0	97.71
2020-05-04	94.4	91.75	93.0	94.14	1414100.0	94.14
2020-05-01	96.66	92.72	95.48	93.15	2200100.0	93.15
2020-04-30	99.5	96.64	98.18	98.03	2463000.0	98.03
2020-04-29	99.66	95.06	96.28	99.39	1473900.0	99.39
2020-04-28	95.44	92.34	92.69	93.14	1807500.0	93.14
2020-04-27	92.35	90.25	90.93	91.28	1691300.0	91.28
2020-04-24	89.97	85.63	86.61	89.89	1303200.0	89.89
2020-04-23	87.52	85.53	86.58	85.95	957000.0	85.95
2020-04-22	86.94	82.32	84.0	86.58	1565500.0	86.58
2020-04-21	84.66	80.8	84.66	81.18	1747400.0	81.18
2020-04-20	86.14	84.04	85.0	84.77	1683900.0	84.77
2020-04-17	89.46	84.97	89.15	86.27	1334400.0	86.27
2020-04-16	87.25	84.64	85.74	86.82	1634200.0	86.82
2020-04-15	87.63	83.91	87.48	84.56	1761400.0	84.56
2020-04-14	90.1	85.55	87.02	89.83	2415200.0	89.83
2020-04-13	85.26	81.67	82.88	84.73	1333700.0	84.73
2020-04-09	88.56	82.02	88.26	83.11	2357000.0	83.11
2020-04-08	88.09	81.57	82.59	87.02	1911900.0	87.02
2020-04-07	86.27	81.48	86.04	81.85	1750700.0	81.85
2020-04-06	82.97	75.41	77.05	82.61	3415600.0	82.61
2020-04-03	76.64	72.93	76.28	73.44	1530600.0	73.44
2020-04-02	76.97	73.33	73.98	76.66	1822000.0	76.66
2020-04-01	79.2	73.63	77.84	74.58	1693300.0	74.58
2020-03-31	85.06	80.13	81.5	80.63	2335900.0	80.63
2020-03-30	82.65	79.61	81.29	81.48	1267200.0	81.48
2020-03-27	83.94	78.82	80.46	80.69	1650100.0	80.69
2020-03-26	83.8	76.89	79.39	83.49	1408100.0	83.49
2020-03-25	82.36	75.92	79.03	77.74	1673700.0	77.74
2020-03-24	79.01	71.34	73.41	78.79	2202300.0	78.79
2020-03-23	72.93	67.54	71.24	69.36	1658000.0	69.36
2020-03-20	78.53	70.65	75.37	70.85	1744900.0	70.85
2020-03-19	75.59	70.0	72.26	73.85	1762700.0	73.85
2020-03-18	78.11	70.29	73.47	73.02	2306800.0	73.02
2020-03-17	80.78	70.83	72.38	79.88	2899400.0	79.88
2020-03-16	78.19	70.7	72.9	70.7	2589000.0	70.7
2020-03-13	85.66	77.37	82.4	83.8	2306200.0	83.8
2020-03-12	85.77	76.77	83.12	76.82	3090300.0	76.82
2020-03-11	95.88	88.66	93.95	89.27	2605000.0	89.27
2020-03-10	96.13	90.43	92.47	96.0	2774000.0	96.0
2020-03-09	91.93	87.04	87.69	89.95	2194100.0	89.95
2020-03-06	95.92	92.33	94.52	94.36	1800500.0	94.36
2020-03-05	100.75	96.57	99.96	97.3	2131700.0	97.3
2020-03-04	102.78	99.92	100.2	102.38	2502400.0	102.38
2020-03-03	104.93	97.26	103.0	98.3	3038300.0	98.3
2020-03-02	101.78	96.36	101.09	100.44	2626200.0	100.44
2020-02-28	100.89	91.18	91.81	100.58	4209000.0	100.58
2020-02-27	97.2	93.1	93.24	94.8	3170600.0	94.8
2020-02-26	98.54	95.81	96.83	96.13	1667000.0	96.13
2020-02-25	97.77	95.44	96.93	96.6	2817200.0	96.6
2020-02-24	97.48	93.31	93.57	96.34	2598800.0	96.34
2020-02-21	101.2	97.75	100.8	98.19	1834200.0	98.19
2020-02-20	104.0	99.52	103.93	101.56	2961500.0	101.56
2020-02-19	106.38	103.6	103.72	104.24	1718000.0	104.24
2020-02-18	104.86	102.51	103.69	103.23	2146500.0	103.23

名前	Qorvo Inc. Common Stock
ティッカー	QRVO
国	United States
上場年	nan
セクター	Technology

Qorvo Inc. Common Stockのデータ

Qorvo Inc. Common Stockの基本情報

Qorvo Inc. Common Stockの過去1年の値動き