QVC Group Inc. (QVCGA)
NASDAQ: QVCGA · Real-Time Price · USD
3.105
+0.005 (0.16%)
Jun 12, 2025, 11:02 AM - Market open
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 3.10 | 3.21 | 3.10 | 3.00 | - | -3.23% | 9,362 |
| Jun 11, 2025 | 3.41 | 3.41 | 3.08 | 3.10 | 3.10 | -8.55% | 122,082 |
| Jun 10, 2025 | 2.92 | 3.41 | 2.91 | 3.39 | 3.39 | 16.10% | 254,074 |
| Jun 9, 2025 | 3.21 | 3.24 | 2.83 | 2.92 | 2.92 | -8.18% | 246,749 |
| Jun 6, 2025 | 2.97 | 3.42 | 2.91 | 3.18 | 3.18 | 4.95% | 341,089 |
| Jun 5, 2025 | 2.38 | 3.47 | 2.38 | 3.03 | 3.03 | 33.77% | 1,081,011 |
| Jun 4, 2025 | 2.76 | 2.76 | 2.27 | 2.27 | 2.27 | -18.23% | 670,642 |
| Jun 3, 2025 | 3.55 | 3.62 | 2.75 | 2.77 | 2.77 | -21.75% | 497,777 |
| Jun 2, 2025 | 4.04 | 4.11 | 3.51 | 3.54 | 3.54 | -13.66% | 210,008 |
| May 30, 2025 | 4.63 | 4.63 | 4.02 | 4.10 | 4.10 | -12.95% | 130,576 |
| May 29, 2025 | 4.55 | 5.21 | 4.22 | 4.71 | 4.71 | 3.74% | 202,204 |
| May 28, 2025 | 4.56 | 4.59 | 4.00 | 4.54 | 4.54 | -1.94% | 210,967 |
| May 27, 2025 | 4.30 | 4.86 | 3.80 | 4.63 | 4.63 | 16.04% | 337,215 |
| May 23, 2025 | 4.82 | 5.12 | 3.77 | 3.99 | 3.99 | -19.80% | 250,971 |
| May 22, 2025 | 4.86 | 5.07 | 4.83 | 4.98 | 4.98 | 0.10% | 47,225 |
| May 21, 2025 | 5.25 | 5.35 | 4.75 | 4.97 | 4.97 | -4.33% | 53,892 |
| May 20, 2025 | 5.18 | 5.97 | 5.00 | 5.20 | 5.20 | 1.17% | 112,078 |
| May 19, 2025 | 5.55 | 5.73 | 5.10 | 5.14 | 5.14 | 0.59% | 51,741 |
| May 16, 2025 | 5.00 | 5.80 | 4.76 | 5.11 | 5.11 | -14.99% | 165,716 |
| May 15, 2025 | 6.66 | 6.66 | 6.00 | 6.01 | 6.01 | -10.37% | 65,779 |
| May 14, 2025 | 7.00 | 7.00 | 6.35 | 6.70 | 6.70 | 5.35% | 99,070 |
| May 13, 2025 | 6.78 | 6.79 | 6.25 | 6.36 | 6.36 | -7.49% | 65,341 |
| May 12, 2025 | 6.99 | 7.19 | 6.53 | 6.88 | 6.88 | -1.79% | 88,097 |
| May 9, 2025 | 6.50 | 7.17 | 6.50 | 7.00 | 7.00 | -0.07% | 67,742 |
| May 8, 2025 | 7.06 | 7.36 | 5.77 | 7.01 | 7.01 | -28.30% | 221,596 |
| May 7, 2025 | 9.70 | 11.07 | 8.95 | 9.77 | 9.77 | -18.58% | 179,567 |
| May 6, 2025 | 8.50 | 12.50 | 8.50 | 12.00 | 12.00 | 42.77% | 868,512 |
| May 5, 2025 | 8.00 | 8.58 | 7.60 | 8.41 | 8.41 | 6.66% | 38,048 |
| May 2, 2025 | 7.70 | 8.25 | 7.50 | 7.88 | 7.88 | 5.21% | 42,256 |
| May 1, 2025 | 7.00 | 7.78 | 6.80 | 7.49 | 7.49 | -0.13% | 69,761 |
| Apr 30, 2025 | 7.20 | 7.77 | 7.20 | 7.50 | 7.50 | -0.99% | 53,112 |
| Apr 29, 2025 | 7.50 | 8.00 | 7.45 | 7.58 | 7.58 | - | 31,061 |
| Apr 28, 2025 | 8.00 | 8.10 | 7.50 | 7.58 | 7.58 | 0.60% | 40,235 |
| Apr 25, 2025 | 7.50 | 7.76 | 7.16 | 7.53 | 7.53 | -2.46% | 52,170 |
| Apr 24, 2025 | 7.50 | 7.79 | 7.22 | 7.72 | 7.72 | 2.93% | 41,817 |
| Apr 23, 2025 | 7.52 | 8.00 | 7.35 | 7.50 | 7.50 | - | 59,873 |
| Apr 22, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 1.28% | 58,198 |
| Apr 21, 2025 | 6.88 | 7.50 | 6.30 | 7.41 | 7.41 | 9.30% | 57,514 |
| Apr 17, 2025 | 7.25 | 7.62 | 6.75 | 6.78 | 6.78 | -7.19% | 64,849 |
| Apr 16, 2025 | 7.60 | 7.97 | 7.25 | 7.30 | 7.30 | -6.41% | 48,340 |
| Apr 15, 2025 | 7.86 | 8.24 | 7.51 | 7.80 | 7.80 | -3.94% | 29,431 |
| Apr 14, 2025 | 8.00 | 8.50 | 7.57 | 8.12 | 8.12 | 5.11% | 43,249 |
| Apr 11, 2025 | 7.65 | 8.00 | 7.27 | 7.73 | 7.73 | - | 33,437 |
| Apr 10, 2025 | 8.00 | 8.25 | 7.72 | 7.73 | 7.73 | -4.45% | 32,174 |
| Apr 9, 2025 | 7.83 | 8.50 | 7.40 | 8.09 | 8.09 | 4.86% | 86,195 |
| Apr 8, 2025 | 7.70 | 8.46 | 7.65 | 7.71 | 7.71 | 1.11% | 61,729 |
| Apr 7, 2025 | 6.75 | 8.46 | 6.75 | 7.63 | 7.63 | -1.17% | 68,746 |
| Apr 4, 2025 | 8.24 | 8.24 | 6.60 | 7.72 | 7.72 | -8.91% | 130,109 |
| Apr 3, 2025 | 8.96 | 9.25 | 8.27 | 8.47 | 8.47 | -9.70% | 62,969 |
| Apr 2, 2025 | 9.50 | 10.19 | 9.38 | 9.38 | 9.38 | 2.79% | 35,850 |