QVC Group Inc. (QVCGA)
NASDAQ: QVCGA · Real-Time Price · USD
6.99
+0.04 (0.58%)
At close: Nov 13, 2025, 4:00 PM EST
6.40
-0.59 (-8.51%)
After-hours: Nov 13, 2025, 5:20 PM EST
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 7.11 | 7.45 | 6.85 | 6.99 | - | 0.58% | 55,565 |
| Nov 12, 2025 | 6.25 | 7.79 | 6.25 | 6.95 | 6.95 | 10.67% | 88,937 |
| Nov 11, 2025 | 6.39 | 6.88 | 6.19 | 6.28 | 6.28 | -2.64% | 70,133 |
| Nov 10, 2025 | 7.14 | 7.22 | 6.45 | 6.45 | 6.45 | -8.77% | 90,637 |
| Nov 7, 2025 | 5.50 | 7.69 | 5.50 | 7.07 | 7.07 | 24.91% | 408,811 |
| Nov 6, 2025 | 6.38 | 6.38 | 5.53 | 5.66 | 5.66 | -9.58% | 254,453 |
| Nov 5, 2025 | 7.57 | 8.00 | 5.91 | 6.26 | 6.26 | -39.52% | 494,842 |
| Nov 4, 2025 | 10.88 | 11.21 | 10.08 | 10.35 | 10.35 | -4.87% | 97,753 |
| Nov 3, 2025 | 11.21 | 11.50 | 10.76 | 10.88 | 10.88 | -4.48% | 42,227 |
| Oct 31, 2025 | 12.07 | 12.20 | 10.80 | 11.39 | 11.39 | -4.49% | 53,013 |
| Oct 30, 2025 | 11.06 | 12.46 | 11.06 | 11.93 | 11.93 | 7.14% | 78,603 |
| Oct 29, 2025 | 10.90 | 12.00 | 10.90 | 11.13 | 11.13 | 1.46% | 71,954 |
| Oct 28, 2025 | 10.33 | 11.47 | 10.33 | 10.97 | 10.97 | 5.18% | 81,472 |
| Oct 27, 2025 | 11.40 | 11.40 | 9.95 | 10.43 | 10.43 | -8.51% | 145,862 |
| Oct 24, 2025 | 13.57 | 13.57 | 11.13 | 11.40 | 11.40 | -14.29% | 101,977 |
| Oct 23, 2025 | 13.61 | 14.00 | 13.02 | 13.30 | 13.30 | -2.28% | 69,902 |
| Oct 22, 2025 | 14.50 | 14.50 | 13.50 | 13.61 | 13.61 | -5.58% | 55,797 |
| Oct 21, 2025 | 14.50 | 14.62 | 14.10 | 14.42 | 14.42 | -0.59% | 33,919 |
| Oct 20, 2025 | 14.00 | 14.62 | 13.68 | 14.50 | 14.50 | 5.53% | 54,627 |
| Oct 17, 2025 | 14.36 | 14.60 | 13.50 | 13.74 | 13.74 | -4.98% | 46,856 |
| Oct 16, 2025 | 14.65 | 14.87 | 14.06 | 14.46 | 14.46 | -2.17% | 39,986 |
| Oct 15, 2025 | 14.93 | 15.10 | 14.50 | 14.78 | 14.78 | -1.00% | 34,413 |
| Oct 14, 2025 | 14.64 | 15.10 | 14.10 | 14.93 | 14.93 | 1.98% | 97,411 |
| Oct 13, 2025 | 13.50 | 15.15 | 13.50 | 14.64 | 14.64 | 7.33% | 85,440 |
| Oct 10, 2025 | 15.00 | 15.48 | 13.64 | 13.64 | 13.64 | -9.25% | 71,671 |
| Oct 9, 2025 | 14.39 | 15.34 | 14.07 | 15.03 | 15.03 | 2.52% | 118,195 |
| Oct 8, 2025 | 14.46 | 14.85 | 13.90 | 14.66 | 14.66 | 2.66% | 84,502 |
| Oct 7, 2025 | 14.25 | 14.68 | 13.90 | 14.28 | 14.28 | 0.63% | 76,569 |
| Oct 6, 2025 | 14.49 | 14.85 | 13.77 | 14.19 | 14.19 | -1.80% | 62,019 |
| Oct 3, 2025 | 14.55 | 14.98 | 13.67 | 14.45 | 14.45 | -0.34% | 58,576 |
| Oct 2, 2025 | 13.70 | 14.61 | 13.25 | 14.50 | 14.50 | 6.85% | 148,292 |
| Oct 1, 2025 | 13.72 | 13.89 | 12.85 | 13.57 | 13.57 | 0.59% | 64,890 |
| Sep 30, 2025 | 13.89 | 14.21 | 12.98 | 13.49 | 13.49 | -3.78% | 77,178 |
| Sep 29, 2025 | 13.63 | 14.37 | 12.58 | 14.02 | 14.02 | 1.82% | 155,368 |
| Sep 26, 2025 | 12.88 | 13.78 | 12.66 | 13.77 | 13.77 | 7.66% | 125,062 |
| Sep 25, 2025 | 13.47 | 13.47 | 12.59 | 12.79 | 12.79 | -5.82% | 82,981 |
| Sep 24, 2025 | 13.46 | 14.00 | 12.60 | 13.58 | 13.58 | 2.26% | 165,160 |
| Sep 23, 2025 | 12.85 | 14.13 | 12.59 | 13.28 | 13.28 | 3.75% | 165,229 |
| Sep 22, 2025 | 14.06 | 14.29 | 12.71 | 12.80 | 12.80 | -10.55% | 121,677 |
| Sep 19, 2025 | 14.49 | 15.12 | 13.50 | 14.31 | 14.31 | -4.66% | 682,629 |
| Sep 18, 2025 | 13.32 | 15.98 | 13.00 | 15.01 | 15.01 | 15.73% | 248,625 |
| Sep 17, 2025 | 14.34 | 14.98 | 12.67 | 12.97 | 12.97 | -10.09% | 266,289 |
| Sep 16, 2025 | 12.40 | 14.77 | 12.01 | 14.43 | 14.43 | 19.12% | 285,606 |
| Sep 15, 2025 | 11.40 | 12.29 | 11.03 | 12.11 | 12.11 | 6.23% | 136,303 |
| Sep 12, 2025 | 10.79 | 12.00 | 10.60 | 11.40 | 11.40 | 5.26% | 249,776 |
| Sep 11, 2025 | 10.38 | 11.20 | 10.01 | 10.83 | 10.83 | 4.34% | 196,416 |
| Sep 10, 2025 | 8.89 | 10.44 | 8.78 | 10.38 | 10.38 | 15.21% | 160,958 |
| Sep 9, 2025 | 9.51 | 10.12 | 9.00 | 9.01 | 9.01 | -7.97% | 227,198 |
| Sep 8, 2025 | 9.06 | 10.26 | 9.06 | 9.79 | 9.79 | 7.76% | 149,838 |
| Sep 5, 2025 | 9.80 | 9.84 | 8.76 | 9.09 | 9.09 | -7.67% | 217,992 |