QRVO: Qorvo Inc.

As of Friday, May 29th, 2026

$ 103.56

-2.86 -2.69%

Open: 107.92
High: 108.42
Low: 103.05
Volume: 1,791,388
Previous Close on Thursday, May 28th, 2026

$ 106.42

+2.51 +2.42%

Open: 104.07
High: 107.15
Low: 102.86
Volume: 1,272,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 107.92 108.42 103.05 103.56 1,791,387 -2.86 -2.69
2026-05-28 104.07 107.15 102.86 106.42 1,272,633 +2.51 +2.42
2026-05-27 108.50 109.49 102.90 103.91 1,351,433 -4.32 -3.99
2026-05-26 107.26 109.03 104.51 108.23 1,377,627 +1.80 +1.69
2026-05-22 98.75 106.46 98.26 106.43 1,496,972 +8.69 +8.89
2026-05-21 98.79 98.79 95.42 97.74 1,204,905 -1.04 -1.05
2026-05-20 95.10 99.11 94.50 98.78 1,225,509 +4.21 +4.45
2026-05-19 93.85 96.56 93.04 94.57 1,211,578 +0.36 +0.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.49
On 2026-05-27		 98.26
On 2026-05-22		 5.82 5.95 109.49
On 2026-05-27		 102.86
On 2026-05-28		 -6.06 105.71
10D 109.49
On 2026-05-27		 88.61
On 2026-05-15		 13.10 14.48 109.49
On 2026-05-27		 102.86
On 2026-05-28		 -6.06 100.61
20D 109.49
On 2026-05-27		 86.38
On 2026-05-06		 9.34 9.91 96.68
On 2026-05-05		 86.38
On 2026-05-06		 -10.65 96.10
WTD 109.49
On 2026-05-27		 102.86
On 2026-05-28		 -2.87 -2.70 109.49
On 2026-05-27		 102.86
On 2026-05-28		 -6.06 105.53
MTD 109.49
On 2026-05-27		 86.38
On 2026-05-06		 9.34 9.91 96.68
On 2026-05-05		 86.38
On 2026-05-06		 -10.65 96.10
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
QRVO

Qorvo Inc.

103.56 -2.86 -2.69 1,791,388