QVC Group Inc. (QVCPQ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
8.00
-0.01 (-0.12%)
At close: Jun 4, 2026
QVCPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.00 | 8.15 | 6.00 | 8.01 | 8.01 | 14.43% | 506,074 |
| Jun 2, 2026 | 6.60 | 8.20 | 6.60 | 7.00 | 7.00 | 2.38% | 174,440 |
| Jun 1, 2026 | 5.25 | 6.90 | 5.25 | 6.84 | 6.84 | 32.51% | 229,203 |
| May 29, 2026 | 5.05 | 5.28 | 4.98 | 5.16 | 5.16 | 2.18% | 88,238 |
| May 28, 2026 | 5.00 | 5.44 | 5.00 | 5.05 | 5.05 | 1.20% | 57,323 |
| May 27, 2026 | 5.00 | 5.10 | 4.95 | 4.99 | 4.99 | 0.60% | 144,322 |
| May 26, 2026 | 5.02 | 5.67 | 4.85 | 4.96 | 4.96 | -2.75% | 186,159 |
| May 22, 2026 | 4.51 | 5.33 | 4.51 | 5.10 | 5.10 | 10.63% | 97,851 |
| May 21, 2026 | 4.84 | 5.48 | 4.50 | 4.61 | 4.61 | -6.87% | 84,119 |
| May 20, 2026 | 5.00 | 5.25 | 4.77 | 4.95 | 4.95 | -1.00% | 111,854 |
| May 19, 2026 | 5.61 | 6.05 | 4.45 | 5.00 | 5.00 | -11.35% | 132,258 |
| May 18, 2026 | 5.55 | 5.75 | 5.55 | 5.64 | 5.64 | 1.62% | 37,253 |
| May 15, 2026 | 5.75 | 6.00 | 5.51 | 5.55 | 5.55 | -3.65% | 58,031 |
| May 14, 2026 | 5.34 | 6.65 | 5.34 | 5.76 | 5.76 | 3.41% | 549,340 |
| May 13, 2026 | 6.30 | 7.20 | 5.34 | 5.57 | 5.57 | -16.87% | 357,158 |
| May 12, 2026 | 7.25 | 7.40 | 6.52 | 6.70 | 6.70 | -8.97% | 192,768 |
| May 11, 2026 | 5.69 | 7.70 | 5.62 | 7.36 | 7.36 | 28.67% | 1,468,949 |
| May 8, 2026 | 4.10 | 6.40 | 4.10 | 5.72 | 5.72 | 37.83% | 397,705 |
| May 7, 2026 | 3.78 | 4.41 | 3.75 | 4.15 | 4.15 | 3.75% | 384,144 |
| May 6, 2026 | 4.25 | 4.65 | 3.60 | 4.00 | 4.00 | -8.47% | 471,729 |
| May 5, 2026 | 2.51 | 4.37 | 2.51 | 4.37 | 4.37 | 68.73% | 568,411 |
| May 4, 2026 | 3.57 | 3.68 | 2.51 | 2.59 | 2.59 | -34.86% | 1,068,170 |
| May 1, 2026 | 3.90 | 4.19 | 3.45 | 3.98 | 3.98 | -5.11% | 227,928 |
| Apr 30, 2026 | 4.87 | 4.87 | 3.78 | 4.19 | 4.19 | -11.23% | 526,248 |
| Apr 29, 2026 | 3.40 | 4.91 | 3.21 | 4.72 | 4.72 | 34.86% | 781,531 |
| Apr 28, 2026 | 1.95 | 4.25 | 1.95 | 3.50 | 3.50 | 62.04% | 1,780,512 |
| Apr 27, 2026 | 2.17 | 2.39 | 2.00 | 2.16 | 2.16 | -10.74% | 1,444,240 |
| Apr 24, 2026 | 2.01 | 2.57 | 2.01 | 2.42 | 2.42 | -5.84% | 271,374 |
| Apr 23, 2026 | 2.22 | 2.65 | 2.12 | 2.57 | 2.57 | -3.02% | 431,142 |
| Apr 22, 2026 | 1.73 | 3.03 | 1.73 | 2.65 | 2.65 | 40.96% | 1,859,578 |
| Apr 21, 2026 | 1.57 | 1.89 | 1.51 | 1.88 | 1.88 | 4.44% | 1,141,968 |
| Apr 20, 2026 | 1.75 | 2.43 | 1.65 | 1.80 | 1.80 | -10.89% | 2,535,293 |
| Apr 17, 2026 | 1.00 | 2.22 | 0.44 | 2.02 | 2.02 | -40.76% | 14,347,800 |
| Apr 16, 2026 | 2.80 | 3.74 | 2.79 | 3.41 | 3.41 | 0.59% | 1,000,996 |
| Apr 15, 2026 | 2.47 | 3.39 | 2.46 | 3.39 | 3.39 | 33.99% | 292,322 |
| Apr 14, 2026 | 2.55 | 2.74 | 2.53 | 2.53 | 2.53 | -0.78% | 43,726 |
| Apr 13, 2026 | 2.67 | 2.77 | 2.55 | 2.55 | 2.55 | -5.90% | 21,339 |
| Apr 10, 2026 | 2.77 | 2.97 | 2.71 | 2.71 | 2.71 | -3.90% | 13,723 |
| Apr 9, 2026 | 2.89 | 2.92 | 2.75 | 2.82 | 2.82 | -4.08% | 20,437 |
| Apr 8, 2026 | 3.00 | 3.18 | 2.75 | 2.94 | 2.94 | -2.00% | 11,593 |
| Apr 7, 2026 | 2.73 | 3.00 | 2.73 | 3.00 | 3.00 | 9.49% | 32,644 |
| Apr 6, 2026 | 2.87 | 2.91 | 2.69 | 2.74 | 2.74 | -8.97% | 29,037 |
| Apr 2, 2026 | 3.01 | 3.23 | 2.86 | 3.01 | 3.01 | -2.59% | 11,182 |
| Apr 1, 2026 | 2.80 | 3.26 | 2.80 | 3.09 | 3.09 | 22.13% | 53,987 |
| Mar 31, 2026 | 3.26 | 3.27 | 2.52 | 2.53 | 2.53 | -23.56% | 356,487 |
| Mar 30, 2026 | 3.28 | 3.37 | 3.10 | 3.31 | 3.31 | -1.49% | 16,086 |
| Mar 27, 2026 | 3.48 | 3.63 | 3.24 | 3.36 | 3.36 | -7.44% | 12,203 |
| Mar 26, 2026 | 3.43 | 3.66 | 3.43 | 3.63 | 3.63 | 5.83% | 14,086 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.36 | 3.43 | 3.43 | -0.58% | 8,294 |
| Mar 24, 2026 | 3.40 | 3.70 | 3.40 | 3.45 | 3.45 | -1.43% | 14,989 |