QUALCOMM Incorporated
QCOM · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $164.21 | $165.28 | $160.38 | $164.43 | +1.45% | 11.45M |
| Nov 2, 2026 | $166.44 | $169.52 | $161.46 | $162.08 | -1.64% | 11.02M |
| Oct 30, 2026 | $174.82 | $176.17 | $161.72 | $164.79 | -11.12% | 24.11M |
| Oct 29, 2026 | $180.49 | $185.59 | $179.47 | $185.41 | +1.33% | 8.23M |
| Oct 28, 2026 | $183.97 | $184.10 | $180.23 | $182.97 | -0.65% | 9.24M |
| Oct 27, 2026 | $180.97 | $184.42 | $179.29 | $184.17 | +2.54% | 12.29M |
| Oct 26, 2026 | $176.74 | $181.00 | $175.48 | $179.60 | +2.10% | 9.67M |
| Oct 23, 2026 | $172.07 | $176.98 | $171.48 | $175.91 | +1.78% | 7.26M |
| Oct 22, 2026 | $173.37 | $178.70 | $171.93 | $172.83 | -2.88% | 15.08M |
| Oct 21, 2026 | $177.15 | $178.99 | $174.10 | $177.96 | +1.28% | 7.21M |
| Oct 20, 2026 | $171.51 | $177.05 | $171.13 | $175.71 | +1.26% | 6.88M |
| Oct 19, 2026 | $175.99 | $178.00 | $172.37 | $173.53 | +0.83% | 10.56M |
| Oct 16, 2026 | $175.01 | $177.86 | $171.90 | $172.11 | -3.53% | 12.54M |
| Oct 15, 2026 | $169.31 | $179.21 | $168.84 | $178.40 | +3.35% | 11.79M |
| Oct 14, 2026 | $173.63 | $175.61 | $171.02 | $172.62 | -2.40% | 11.20M |
| Oct 13, 2026 | $172.55 | $180.78 | $172.29 | $176.86 | +1.39% | 12.31M |
| Oct 12, 2026 | $175.19 | $175.23 | $172.16 | $174.43 | -0.61% | 6.91M |
| Oct 9, 2026 | $176.40 | $176.40 | $171.79 | $175.50 | -0.29% | 7.58M |
| Oct 8, 2026 | $174.48 | $176.28 | $171.02 | $176.01 | -0.63% | 9.57M |
| Oct 7, 2026 | $178.92 | $179.82 | $175.35 | $177.12 | -2.16% | 7.91M |
| Oct 6, 2026 | $182.03 | $183.09 | $179.33 | $181.03 | +0.13% | 8.23M |
| Oct 5, 2026 | $185.08 | $185.48 | $180.30 | $180.79 | -2.21% | 12.30M |
| Oct 2, 2026 | $186.72 | $188.95 | $183.36 | $184.87 | +1.53% | 10.12M |
| Oct 1, 2026 | $185.18 | $186.37 | $181.77 | $182.09 | -1.06% | 10.91M |
| Sep 30, 2026 | $184.88 | $188.34 | $183.15 | $184.04 | -0.03% | 7.42M |
| Sep 29, 2026 | $189.48 | $190.03 | $182.23 | $184.10 | -1.80% | 10.03M |
| Sep 28, 2026 | $199.16 | $199.16 | $186.71 | $187.48 | -7.17% | 16.68M |
| Sep 25, 2026 | $195.03 | $205.85 | $194.53 | $201.97 | +3.97% | 17.82M |
| Sep 24, 2026 | $196.58 | $196.77 | $191.75 | $194.26 | -1.51% | 9.09M |
| Sep 23, 2026 | $199.61 | $199.61 | $193.22 | $197.24 | -0.52% | 9.74M |
| Sep 22, 2026 | $192.00 | $199.15 | $191.66 | $198.27 | +2.08% | 11.53M |
| Sep 21, 2026 | $180.61 | $195.31 | $179.23 | $194.23 | +9.29% | 18.44M |
| Sep 18, 2026 | $191.34 | $192.12 | $175.97 | $177.72 | -5.82% | 54.48M |
| Sep 17, 2026 | $190.35 | $191.91 | $187.76 | $188.71 | +2.09% | 12.33M |
| Sep 16, 2026 | $189.17 | $191.28 | $183.37 | $184.84 | -1.58% | 9.72M |
| Sep 15, 2026 | $180.54 | $190.06 | $180.54 | $187.80 | +4.25% | 13.85M |
| Sep 14, 2026 | $170.78 | $181.71 | $170.51 | $180.15 | -1.00% | 13.78M |
| Sep 11, 2026 | $178.25 | $185.46 | $175.74 | $181.97 | +2.88% | 11.56M |
| Sep 10, 2026 | $172.13 | $182.40 | $171.00 | $176.88 | +0.27% | 15.60M |
| Sep 9, 2026 | $174.72 | $180.86 | $173.32 | $176.40 | +1.33% | 14.81M |
| Sep 8, 2026 | $180.40 | $183.49 | $172.04 | $174.09 | +3.17% | 26.13M |
| Sep 4, 2026 | $169.98 | $170.63 | $167.04 | $168.74 | +0.10% | 8.54M |
| Sep 3, 2026 | $168.50 | $170.03 | $164.88 | $168.57 | -0.82% | 6.99M |
| Sep 2, 2026 | $166.04 | $170.60 | $165.08 | $169.96 | +2.01% | 7.53M |
| Sep 1, 2026 | $165.47 | $167.29 | $162.21 | $166.61 | -2.27% | 8.91M |
| Aug 31, 2026 | $164.79 | $171.38 | $164.19 | $170.48 | +3.83% | 12.74M |
| Aug 28, 2026 | $164.59 | $165.49 | $161.90 | $164.19 | -0.36% | 7.75M |
| Aug 27, 2026 | $165.16 | $166.95 | $161.92 | $164.78 | +0.65% | 15.07M |
| Aug 26, 2026 | $160.10 | $163.87 | $159.89 | $163.72 | +1.97% | 10.48M |
| Aug 25, 2026 | $160.34 | $161.79 | $159.08 | $160.56 | +1.28% | 11.42M |
| Aug 24, 2026 | $159.40 | $160.24 | $156.23 | $158.53 | -1.38% | 10.52M |
| Aug 21, 2026 | $162.92 | $163.33 | $159.17 | $160.75 | +0.01% | 8.52M |
| Aug 20, 2026 | $163.15 | $165.11 | $159.41 | $160.74 | -0.72% | 8.51M |
| Aug 19, 2026 | $163.03 | $166.50 | $160.19 | $161.91 | +1.07% | 8.10M |
| Aug 18, 2026 | $157.89 | $161.81 | $156.73 | $160.19 | -1.23% | 11.07M |
| Aug 17, 2026 | $166.25 | $166.34 | $161.45 | $162.18 | -2.18% | 8.97M |
| Aug 14, 2026 | $165.63 | $166.97 | $163.18 | $165.79 | +0.61% | 5.81M |
| Aug 13, 2026 | $163.34 | $166.77 | $162.51 | $164.79 | +1.05% | 7.72M |
| Aug 12, 2026 | $166.89 | $166.94 | $161.07 | $163.07 | +0.24% | 7.73M |
| Aug 11, 2026 | $163.75 | $164.61 | $161.43 | $162.68 | — | 6.33M |
