QVC Group Inc. (QVCGA)
NASDAQ: QVCGA · Real-Time Price · USD
2.860
-0.010 (-0.35%)
Mar 19, 2026, 4:00 PM EDT - Market closed
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.87 | 3.03 | 2.82 | 2.86 | 2.86 | -0.35% | 73,494 |
| Mar 18, 2026 | 3.20 | 3.30 | 2.86 | 2.87 | 2.87 | -10.03% | 62,800 |
| Mar 17, 2026 | 3.03 | 3.35 | 3.03 | 3.19 | 3.19 | 1.27% | 111,661 |
| Mar 16, 2026 | 3.13 | 3.20 | 2.99 | 3.15 | 3.15 | 5.88% | 111,154 |
| Mar 13, 2026 | 3.20 | 3.45 | 2.77 | 2.98 | 2.98 | -4.95% | 243,435 |
| Mar 12, 2026 | 3.55 | 3.64 | 3.13 | 3.13 | 3.13 | -8.75% | 135,978 |
| Mar 11, 2026 | 3.27 | 3.55 | 3.27 | 3.43 | 3.43 | 3.63% | 53,598 |
| Mar 10, 2026 | 3.15 | 3.66 | 3.15 | 3.31 | 3.31 | 5.75% | 95,296 |
| Mar 9, 2026 | 3.09 | 3.30 | 3.01 | 3.13 | 3.13 | -0.63% | 119,050 |
| Mar 6, 2026 | 3.18 | 3.30 | 3.02 | 3.15 | 3.15 | -3.08% | 128,982 |
| Mar 5, 2026 | 3.31 | 3.45 | 3.13 | 3.25 | 3.25 | -3.85% | 120,704 |
| Mar 4, 2026 | 3.26 | 3.56 | 3.24 | 3.38 | 3.38 | 4.97% | 97,178 |
| Mar 3, 2026 | 3.05 | 3.38 | 3.04 | 3.22 | 3.22 | 2.55% | 67,708 |
| Mar 2, 2026 | 2.96 | 3.17 | 2.81 | 3.14 | 3.14 | 3.97% | 65,504 |
| Feb 27, 2026 | 3.31 | 3.50 | 2.93 | 3.02 | 3.02 | -9.58% | 155,495 |
| Feb 26, 2026 | 3.28 | 3.74 | 3.25 | 3.34 | 3.34 | 0.91% | 134,533 |
| Feb 25, 2026 | 3.27 | 3.45 | 3.15 | 3.31 | 3.31 | 3.12% | 150,048 |
| Feb 24, 2026 | 4.11 | 4.30 | 3.18 | 3.21 | 3.21 | -20.94% | 212,763 |
| Feb 23, 2026 | 4.39 | 4.39 | 4.00 | 4.06 | 4.06 | -12.69% | 125,028 |
| Feb 20, 2026 | 4.21 | 4.84 | 3.90 | 4.65 | 4.65 | 8.64% | 82,192 |
| Feb 19, 2026 | 4.09 | 4.40 | 3.91 | 4.28 | 4.28 | 4.65% | 141,737 |
| Feb 18, 2026 | 3.92 | 4.56 | 3.92 | 4.09 | 4.09 | 8.49% | 241,877 |
| Feb 17, 2026 | 4.05 | 4.11 | 3.72 | 3.77 | 3.77 | -8.27% | 162,895 |
| Feb 13, 2026 | 3.30 | 4.45 | 3.30 | 4.11 | 4.11 | 25.69% | 699,818 |
| Feb 12, 2026 | 3.32 | 3.60 | 3.00 | 3.27 | 3.27 | -4.11% | 185,601 |
| Feb 11, 2026 | 3.50 | 3.70 | 3.16 | 3.41 | 3.41 | -8.82% | 783,322 |
| Feb 10, 2026 | 10.96 | 11.16 | 2.88 | 3.74 | 3.74 | -66.09% | 1,538,477 |
| Feb 9, 2026 | 10.48 | 11.18 | 10.31 | 11.03 | 11.03 | 4.65% | 46,196 |
| Feb 6, 2026 | 10.42 | 10.99 | 10.29 | 10.54 | 10.54 | 1.35% | 85,659 |
| Feb 5, 2026 | 10.30 | 10.81 | 10.07 | 10.40 | 10.40 | -0.57% | 35,540 |
| Feb 4, 2026 | 10.42 | 11.00 | 10.25 | 10.46 | 10.46 | 0.29% | 46,112 |
| Feb 3, 2026 | 10.93 | 11.06 | 10.27 | 10.43 | 10.43 | -5.70% | 50,951 |
| Feb 2, 2026 | 10.78 | 11.70 | 10.55 | 11.06 | 11.06 | 2.88% | 66,539 |
| Jan 30, 2026 | 10.69 | 10.80 | 10.52 | 10.75 | 10.75 | -0.92% | 14,750 |
| Jan 29, 2026 | 10.41 | 11.04 | 10.10 | 10.85 | 10.85 | 6.16% | 73,878 |
| Jan 28, 2026 | 10.47 | 10.70 | 10.05 | 10.22 | 10.22 | -1.26% | 44,977 |
| Jan 27, 2026 | 10.25 | 10.67 | 10.05 | 10.35 | 10.35 | 0.68% | 40,380 |
| Jan 26, 2026 | 10.27 | 10.68 | 10.14 | 10.28 | 10.28 | -0.10% | 16,458 |
| Jan 23, 2026 | 10.58 | 10.60 | 10.16 | 10.29 | 10.29 | -2.74% | 25,953 |
| Jan 22, 2026 | 10.48 | 10.60 | 10.33 | 10.58 | 10.58 | 1.00% | 24,730 |
| Jan 21, 2026 | 10.25 | 10.70 | 10.18 | 10.48 | 10.48 | 1.50% | 65,149 |
| Jan 20, 2026 | 9.49 | 10.52 | 9.49 | 10.32 | 10.32 | 7.72% | 46,457 |
| Jan 16, 2026 | 9.83 | 10.28 | 9.58 | 9.58 | 9.58 | -2.54% | 34,000 |
| Jan 15, 2026 | 9.38 | 10.56 | 9.38 | 9.83 | 9.83 | 5.02% | 55,267 |
| Jan 14, 2026 | 9.39 | 9.72 | 9.01 | 9.36 | 9.36 | 1.63% | 46,391 |
| Jan 13, 2026 | 9.07 | 10.15 | 9.06 | 9.21 | 9.21 | -0.97% | 40,030 |
| Jan 12, 2026 | 9.43 | 9.63 | 8.61 | 9.30 | 9.30 | -2.11% | 85,947 |
| Jan 9, 2026 | 9.49 | 10.07 | 9.09 | 9.50 | 9.50 | 1.39% | 60,071 |
| Jan 8, 2026 | 8.72 | 10.11 | 8.72 | 9.37 | 9.37 | 14.97% | 88,614 |
| Jan 7, 2026 | 8.99 | 9.22 | 7.78 | 8.15 | 8.15 | -9.85% | 101,468 |