QCOM
QUALCOMM Incorporated
NMS
$254.07
+13.23
(+5.49%)
Blow-off · +2.08σ
Hot zone
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $235.02 | $255.09 | $233.02 | $254.07 | 10.9M |
| 2026-06-02 | $232.00 | $245.19 | $226.05 | $240.84 | 18.4M |
| 2026-06-01 | $233.33 | $238.02 | $226.81 | $228.99 | 21.2M |
| 2026-05-29 | $250.19 | $259.92 | $247.51 | $251.02 | 28.8M |
| 2026-05-28 | $236.00 | $249.46 | $231.52 | $243.29 | 21.1M |
| 2026-05-27 | $245.43 | $248.27 | $224.18 | $233.40 | 25.7M |
| 2026-05-26 | $240.72 | $258.00 | $235.80 | $248.82 | 30.6M |
| 2026-05-22 | $214.43 | $243.00 | $214.17 | $238.16 | 30.4M |
| 2026-05-21 | $202.78 | $214.01 | $197.60 | $213.41 | 28.2M |
| 2026-05-20 | $197.00 | $203.59 | $194.00 | $202.51 | 19.0M |
| 2026-05-19 | $196.86 | $201.50 | $191.02 | $195.61 | 19.6M |
| 2026-05-18 | $206.77 | $210.80 | $193.58 | $203.64 | 21.1M |
| 2026-05-15 | $201.65 | $207.40 | $199.16 | $201.49 | 25.9M |
| 2026-05-14 | $208.51 | $209.53 | $199.66 | $200.08 | 24.9M |
| 2026-05-13 | $216.63 | $219.49 | $207.15 | $213.17 | 26.2M |
| 2026-05-12 | $229.84 | $230.00 | $202.00 | $210.31 | 38.6M |
| 2026-05-11 | $232.01 | $247.90 | $231.20 | $237.53 | 45.5M |
| 2026-05-08 | $213.00 | $228.05 | $208.63 | $219.09 | 37.9M |
| 2026-05-07 | $190.67 | $223.66 | $187.64 | $202.55 | 51.1M |
| 2026-05-06 | $195.18 | $197.50 | $188.22 | $192.57 | 30.1M |
| 2026-05-05 | $167.65 | $187.22 | $164.79 | $186.55 | 34.3M |
| 2026-05-04 | $177.22 | $180.49 | $166.83 | $168.38 | 23.1M |
| 2026-05-01 | $179.13 | $179.99 | $171.15 | $177.01 | 21.1M |
| 2026-04-30 | $172.05 | $186.89 | $163.56 | $179.58 | 61.1M |
| 2026-04-29 | $151.45 | $157.29 | $151.00 | $156.00 | 37.6M |
| 2026-04-28 | $145.08 | $151.50 | $144.00 | $150.00 | 22.9M |
| 2026-04-27 | $156.31 | $161.00 | $147.05 | $150.26 | 41.7M |
| 2026-04-24 | $145.61 | $151.54 | $143.58 | $148.85 | 29.4M |
| 2026-04-23 | $136.00 | $136.99 | $132.05 | $133.95 | 10.2M |
| 2026-04-22 | $136.64 | $137.49 | $135.55 | $136.07 | 9.4M |
| 2026-04-21 | $138.12 | $138.26 | $135.05 | $135.56 | 11.9M |
| 2026-04-20 | $136.41 | $138.50 | $136.08 | $137.52 | 8.0M |
| 2026-04-17 | $136.69 | $136.97 | $134.41 | $136.20 | 9.7M |
| 2026-04-16 | $131.79 | $135.70 | $131.79 | $134.47 | 8.2M |
| 2026-04-15 | $133.44 | $134.34 | $132.28 | $133.05 | 9.7M |
| 2026-04-14 | $132.20 | $132.94 | $131.05 | $132.84 | 7.6M |
| 2026-04-13 | $128.00 | $131.31 | $126.46 | $131.24 | 8.6M |
| 2026-04-10 | $128.80 | $130.61 | $127.85 | $128.06 | 8.4M |
| 2026-04-09 | $127.26 | $128.59 | $126.80 | $127.75 | 9.4M |
| 2026-04-08 | $128.65 | $128.89 | $125.62 | $127.51 | 12.5M |
| 2026-04-07 | $125.07 | $125.41 | $121.99 | $124.07 | 8.8M |
| 2026-04-06 | $126.56 | $127.43 | $123.71 | $125.73 | 8.0M |
| 2026-04-02 | $125.23 | $127.00 | $124.01 | $126.80 | 8.6M |
| 2026-04-01 | $128.00 | $130.23 | $126.98 | $127.28 | 10.2M |
| 2026-03-31 | $128.40 | $129.29 | $125.78 | $128.78 | 12.2M |
| 2026-03-30 | $127.45 | $128.60 | $126.34 | $127.07 | 11.6M |
| 2026-03-27 | $129.89 | $130.04 | $126.68 | $127.11 | 9.0M |
| 2026-03-26 | $128.79 | $132.34 | $128.31 | $130.54 | 11.9M |
| 2026-03-25 | $130.16 | $131.93 | $129.95 | $130.35 | 6.7M |
| 2026-03-24 | $128.34 | $129.18 | $127.31 | $128.67 | 8.4M |
| 2026-03-23 | $133.15 | $133.97 | $127.41 | $128.35 | 11.4M |
| 2026-03-20 | $131.31 | $132.75 | $129.78 | $129.90 | 78.6M |
| 2026-03-19 | $129.14 | $132.68 | $128.90 | $131.28 | 9.8M |
| 2026-03-18 | $130.73 | $132.74 | $129.93 | $130.47 | 9.9M |
| 2026-03-17 | $133.52 | $134.05 | $131.18 | $131.59 | 10.5M |
| 2026-03-16 | $131.07 | $131.87 | $128.94 | $129.39 | 10.1M |
| 2026-03-13 | $131.15 | $133.42 | $129.22 | $129.82 | 7.8M |
| 2026-03-12 | $133.47 | $134.87 | $130.61 | $131.15 | 9.2M |
| 2026-03-11 | $136.45 | $138.20 | $133.96 | $134.12 | 7.8M |
| 2026-03-10 | $134.70 | $136.75 | $132.16 | $135.20 | 10.4M |
| 2026-03-09 | $133.49 | $138.58 | $132.46 | $138.11 | 12.3M |
| 2026-03-06 | $134.17 | $137.18 | $133.42 | $135.69 | 9.2M |
| 2026-03-05 | $137.59 | $139.66 | $135.80 | $137.00 | 9.0M |
| 2026-03-04 | $138.22 | $139.89 | $137.42 | $139.51 | 9.3M |
| 2026-03-03 | $138.27 | $139.20 | $136.30 | $138.13 | 10.4M |
| 2026-03-02 | $137.83 | $142.01 | $136.89 | $141.03 | 9.0M |
| 2026-02-27 | $142.86 | $143.91 | $141.35 | $142.36 | 12.4M |
| 2026-02-26 | $145.92 | $146.94 | $144.52 | $145.59 | 8.6M |
| 2026-02-25 | $145.60 | $146.03 | $144.02 | $145.82 | 7.4M |
| 2026-02-24 | $142.56 | $146.37 | $142.06 | $144.78 | 11.1M |
| 2026-02-23 | $141.97 | $144.06 | $139.64 | $140.41 | 8.3M |
| 2026-02-20 | $140.31 | $144.07 | $140.10 | $142.88 | 10.3M |
| 2026-02-19 | $141.88 | $142.32 | $139.90 | $141.27 | 8.2M |
| 2026-02-18 | $143.50 | $144.48 | $140.72 | $143.24 | 9.9M |
| 2026-02-17 | $141.00 | $143.50 | $140.01 | $142.63 | 10.7M |
| 2026-02-13 | $137.12 | $141.48 | $136.74 | $140.70 | 13.1M |
| 2026-02-12 | $140.86 | $141.50 | $136.74 | $138.47 | 12.4M |
| 2026-02-11 | $140.03 | $142.39 | $139.11 | $141.04 | 9.4M |
| 2026-02-10 | $138.15 | $140.41 | $136.79 | $140.09 | 9.8M |
| 2026-02-09 | $137.10 | $139.94 | $136.50 | $138.93 | 11.0M |
| 2026-02-06 | $136.87 | $139.15 | $135.28 | $137.34 | 15.0M |
| 2026-02-05 | $132.92 | $139.33 | $132.73 | $136.30 | 30.2M |
| 2026-02-04 | $148.71 | $153.47 | $148.17 | $148.89 | 19.2M |
| 2026-02-03 | $150.72 | $150.72 | $144.30 | $147.18 | 12.0M |
| 2026-02-02 | $150.97 | $153.64 | $150.82 | $152.62 | 9.1M |
| 2026-01-30 | $149.96 | $153.07 | $149.83 | $151.59 | 9.6M |
| 2026-01-29 | $153.09 | $153.23 | $149.73 | $152.22 | 9.1M |
| 2026-01-28 | $152.00 | $154.00 | $150.40 | $152.70 | 8.5M |
| 2026-01-27 | $156.33 | $156.74 | $152.66 | $153.04 | 8.4M |
| 2026-01-26 | $154.80 | $156.20 | $154.30 | $154.52 | 8.0M |
| 2026-01-23 | $157.04 | $157.98 | $154.85 | $155.82 | 7.1M |
| 2026-01-22 | $158.47 | $159.43 | $156.81 | $157.80 | 7.5M |
| 2026-01-21 | $156.33 | $157.53 | $154.62 | $156.37 | 9.2M |
| 2026-01-20 | $154.95 | $157.72 | $153.25 | $154.07 | 12.0M |
| 2026-01-16 | $161.39 | $161.70 | $159.21 | $159.42 | 12.0M |
| 2026-01-15 | $166.45 | $166.50 | $161.03 | $161.39 | 9.2M |
| 2026-01-14 | $163.69 | $164.74 | $162.35 | $164.54 | 8.0M |
| 2026-01-13 | $166.98 | $168.35 | $164.97 | $165.29 | 10.0M |
| 2026-01-12 | $175.88 | $175.88 | $169.24 | $169.27 | 13.7M |
| 2026-01-09 | $178.12 | $179.44 | $174.80 | $177.78 | 9.7M |
| 2026-01-08 | $178.80 | $184.31 | $176.20 | $181.87 | 8.4M |
| 2026-01-07 | $182.39 | $184.07 | $177.11 | $180.19 | 9.9M |
| 2026-01-06 | $177.21 | $184.45 | $176.62 | $182.45 | 11.0M |
| 2026-01-05 | $175.46 | $178.85 | $174.01 | $176.31 | 9.0M |
| 2026-01-02 | $173.80 | $174.68 | $172.20 | $172.98 | 6.5M |
| 2025-12-31 | $173.61 | $173.78 | $171.01 | $171.05 | 4.7M |
| 2025-12-30 | $174.06 | $174.40 | $173.34 | $173.65 | 3.4M |
| 2025-12-29 | $174.01 | $175.19 | $172.79 | $173.43 | 4.0M |
| 2025-12-26 | $175.00 | $175.50 | $174.35 | $174.81 | 2.4M |
| 2025-12-24 | $175.04 | $175.49 | $174.42 | $174.77 | 1.6M |
| 2025-12-23 | $173.61 | $175.27 | $173.51 | $174.75 | 4.7M |
| 2025-12-22 | $177.56 | $178.32 | $173.90 | $174.22 | 6.4M |
| 2025-12-19 | $174.44 | $177.19 | $174.20 | $175.25 | 25.2M |
| 2025-12-18 | $175.71 | $177.08 | $173.53 | $174.19 | 9.0M |
| 2025-12-17 | $176.12 | $177.48 | $172.05 | $172.34 | 8.5M |
| 2025-12-16 | $179.19 | $179.19 | $174.81 | $176.12 | 7.1M |
| 2025-12-15 | $179.72 | $180.31 | $176.39 | $179.26 | 7.0M |
| 2025-12-12 | $181.25 | $183.11 | $177.87 | $178.29 | 8.9M |
| 2025-12-11 | $181.37 | $181.64 | $178.09 | $181.27 | 6.3M |
| 2025-12-10 | $175.81 | $183.44 | $175.25 | $182.21 | 11.1M |
| 2025-12-09 | $174.50 | $176.35 | $172.32 | $176.00 | 7.7M |
| 2025-12-08 | $174.74 | $175.50 | $173.72 | $175.31 | 6.7M |
| 2025-12-05 | $174.74 | $177.25 | $174.50 | $174.81 | 8.4M |
| 2025-12-04 | $174.33 | $174.93 | $173.23 | $174.35 | 7.2M |
| 2025-12-03 | $170.90 | $175.09 | $170.35 | $175.07 | 7.6M |