QUALCOMM Incorporated
QCOM · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.31% | 6.33M |
| Aug 10, 2026 | $168.16 | $168.87 | $162.08 | $162.17 | -3.39% | 9.26M |
| Aug 7, 2026 | $163.07 | $167.99 | $162.30 | $167.86 | +4.66% | 9.72M |
| Aug 6, 2026 | $155.42 | $162.60 | $155.22 | $160.39 | +1.82% | 7.23M |
| Aug 5, 2026 | $161.30 | $162.80 | $157.10 | $157.53 | -3.16% | 9.73M |
| Aug 4, 2026 | $156.98 | $163.48 | $155.31 | $162.67 | +7.32% | 16.35M |
| Aug 3, 2026 | $146.20 | $151.68 | $142.89 | $151.57 | +2.68% | 13.70M |
| Jul 31, 2026 | $152.96 | $153.73 | $146.15 | $147.61 | -2.63% | 13.81M |
| Jul 30, 2026 | $146.55 | $154.16 | $146.00 | $151.60 | -2.62% | 24.34M |
| Jul 29, 2026 | $162.58 | $164.56 | $155.00 | $155.68 | -4.42% | 19.24M |
| Jul 28, 2026 | $164.90 | $167.92 | $162.16 | $162.88 | -4.21% | 16.15M |
| Jul 27, 2026 | $169.77 | $171.19 | $165.29 | $170.04 | +1.84% | 12.49M |
| Jul 24, 2026 | $169.69 | $171.10 | $165.77 | $166.97 | -2.42% | 10.00M |
| Jul 23, 2026 | $171.18 | $173.95 | $168.31 | $171.11 | -2.57% | 10.83M |
| Jul 22, 2026 | $170.71 | $178.65 | $170.60 | $175.63 | +1.23% | 7.78M |
| Jul 21, 2026 | $175.49 | $175.49 | $170.14 | $173.50 | +1.87% | 13.24M |
| Jul 20, 2026 | $175.55 | $176.25 | $169.90 | $170.32 | -0.85% | 9.65M |
| Jul 17, 2026 | $166.64 | $172.39 | $164.77 | $171.78 | +0.69% | 16.29M |
| Jul 16, 2026 | $173.08 | $173.96 | $168.99 | $170.61 | -4.14% | 15.95M |
| Jul 15, 2026 | $180.00 | $180.71 | $174.76 | $177.98 | -0.07% | 9.44M |
| Jul 14, 2026 | $189.33 | $189.99 | $177.45 | $178.10 | -3.20% | 13.09M |
| Jul 13, 2026 | $185.06 | $188.16 | $181.81 | $183.98 | -2.74% | 13.01M |
| Jul 10, 2026 | $187.51 | $190.19 | $185.72 | $189.16 | -1.02% | 7.06M |
| Jul 9, 2026 | $192.47 | $196.09 | $187.44 | $191.11 | +2.44% | 12.90M |
| Jul 8, 2026 | $180.52 | $187.12 | $180.51 | $186.56 | +1.96% | 10.31M |
| Jul 7, 2026 | $179.00 | $185.88 | $179.00 | $182.97 | -1.88% | 16.25M |
| Jul 6, 2026 | $178.13 | $188.67 | $177.10 | $186.48 | +5.80% | 15.51M |
| Jul 2, 2026 | $182.17 | $185.80 | $172.12 | $176.25 | -3.12% | 18.68M |
| Jul 1, 2026 | $183.59 | $190.99 | $181.60 | $181.92 | -1.55% | 23.31M |
| Jun 30, 2026 | $188.99 | $193.50 | $183.50 | $184.79 | -2.08% | 22.06M |
| Jun 29, 2026 | $193.03 | $194.59 | $183.58 | $188.72 | -0.35% | 21.60M |
| Jun 26, 2026 | $201.70 | $208.86 | $186.18 | $189.39 | -7.57% | 37.13M |
| Jun 25, 2026 | $219.43 | $219.43 | $199.82 | $204.90 | — | 34.88M |
