QVC Group Inc. (QVCGA)
NASDAQ: QVCGA · Real-Time Price · USD
14.40
-0.10 (-0.71%)
Oct 21, 2025, 2:40 PM EDT - Market open
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 14.50 | 14.62 | 14.14 | 14.46 | - | -0.28% | 23,229 |
| 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 |
| Sep 4, 2025 | 8.14 | 10.14 | 7.51 | 9.84 | 9.84 | 20.74% | 468,843 |
| Sep 3, 2025 | 10.85 | 11.30 | 7.53 | 8.15 | 8.15 | -21.10% | 724,131 |
| Sep 2, 2025 | 8.44 | 11.36 | 7.70 | 10.33 | 10.33 | 20.40% | 713,376 |
| Aug 29, 2025 | 7.05 | 8.82 | 6.79 | 8.58 | 8.58 | 20.68% | 657,394 |
| Aug 28, 2025 | 6.31 | 7.82 | 6.31 | 7.11 | 7.11 | 13.22% | 496,323 |
| Aug 27, 2025 | 5.10 | 6.55 | 5.04 | 6.28 | 6.28 | 27.64% | 757,906 |
| Aug 26, 2025 | 4.83 | 5.30 | 4.79 | 4.92 | 4.92 | 1.86% | 149,327 |
| Aug 25, 2025 | 4.67 | 4.96 | 4.56 | 4.83 | 4.83 | 2.11% | 63,353 |
| Aug 22, 2025 | 4.27 | 4.81 | 4.16 | 4.73 | 4.73 | 11.03% | 152,578 |
| Aug 21, 2025 | 4.29 | 4.54 | 4.16 | 4.26 | 4.26 | -0.70% | 73,767 |
| Aug 20, 2025 | 4.07 | 4.31 | 3.91 | 4.29 | 4.29 | 5.15% | 59,023 |
| Aug 19, 2025 | 4.04 | 4.14 | 3.84 | 4.08 | 4.08 | 0.49% | 145,880 |
| Aug 18, 2025 | 3.98 | 4.32 | 3.90 | 4.06 | 4.06 | -2.64% | 99,057 |
| Aug 15, 2025 | 4.46 | 4.58 | 4.17 | 4.17 | 4.17 | -5.87% | 90,057 |
| Aug 14, 2025 | 4.02 | 4.55 | 3.83 | 4.43 | 4.43 | 8.58% | 142,024 |
| Aug 13, 2025 | 4.14 | 4.27 | 4.02 | 4.08 | 4.08 | -2.16% | 61,007 |
| Aug 12, 2025 | 4.64 | 4.65 | 4.01 | 4.17 | 4.17 | -10.13% | 160,847 |