QVC Group Inc. (QVCGA)
NASDAQ: QVCGA · Real-Time Price · USD
11.49
-0.17 (-1.42%)
Dec 26, 2025, 4:00 PM EST - Market closed
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 11.67 | 12.00 | 11.30 | 11.49 | 11.49 | -1.42% | 19,876 |
| Dec 24, 2025 | 11.59 | 12.07 | 11.33 | 11.65 | 11.65 | -0.68% | 41,775 |
| Dec 23, 2025 | 11.78 | 11.78 | 11.11 | 11.73 | 11.73 | -0.42% | 53,279 |
| Dec 22, 2025 | 12.27 | 12.39 | 11.44 | 11.78 | 11.78 | -5.68% | 86,048 |
| Dec 19, 2025 | 11.80 | 12.49 | 10.94 | 12.49 | 12.49 | 5.94% | 372,382 |
| Dec 18, 2025 | 11.49 | 12.30 | 11.49 | 11.79 | 11.79 | 6.12% | 63,041 |
| Dec 17, 2025 | 11.64 | 12.26 | 10.90 | 11.11 | 11.11 | -3.81% | 69,563 |
| Dec 16, 2025 | 11.65 | 12.40 | 11.26 | 11.55 | 11.55 | -2.20% | 39,838 |
| Dec 15, 2025 | 12.30 | 12.67 | 11.45 | 11.81 | 11.81 | -3.63% | 95,974 |
| Dec 12, 2025 | 11.84 | 12.45 | 11.84 | 12.26 | 12.26 | 3.59% | 47,890 |
| Dec 11, 2025 | 11.46 | 12.79 | 11.46 | 11.83 | 11.83 | 1.98% | 95,030 |
| Dec 10, 2025 | 10.69 | 11.75 | 10.04 | 11.60 | 11.60 | 7.51% | 75,348 |
| Dec 9, 2025 | 9.53 | 11.00 | 9.40 | 10.79 | 10.79 | 15.03% | 97,034 |
| Dec 8, 2025 | 9.41 | 9.68 | 8.90 | 9.38 | 9.38 | 0.21% | 63,534 |
| Dec 5, 2025 | 9.13 | 9.50 | 9.10 | 9.36 | 9.36 | 3.08% | 20,748 |
| Dec 4, 2025 | 9.73 | 9.90 | 8.85 | 9.08 | 9.08 | -7.35% | 35,449 |
| Dec 3, 2025 | 9.45 | 9.90 | 9.06 | 9.80 | 9.80 | 5.26% | 29,056 |
| Dec 2, 2025 | 9.17 | 9.43 | 9.10 | 9.31 | 9.31 | 1.20% | 105,429 |
| Dec 1, 2025 | 9.23 | 9.65 | 9.08 | 9.20 | 9.20 | -1.18% | 103,551 |
| Nov 28, 2025 | 9.15 | 9.58 | 9.01 | 9.31 | 9.31 | 2.76% | 19,374 |
| Nov 26, 2025 | 8.93 | 9.67 | 8.02 | 9.06 | 9.06 | 6.03% | 261,268 |
| Nov 25, 2025 | 8.34 | 8.81 | 7.94 | 8.55 | 8.55 | 5.82% | 86,141 |
| Nov 24, 2025 | 9.94 | 9.99 | 7.88 | 8.08 | 8.08 | -16.58% | 143,011 |
| Nov 21, 2025 | 7.88 | 9.85 | 7.88 | 9.68 | 9.68 | 22.84% | 184,736 |
| Nov 20, 2025 | 7.05 | 8.02 | 6.63 | 7.88 | 7.88 | 12.25% | 87,162 |
| Nov 19, 2025 | 7.28 | 7.50 | 7.02 | 7.02 | 7.02 | -2.77% | 44,493 |
| Nov 18, 2025 | 6.32 | 7.37 | 6.32 | 7.22 | 7.22 | 13.70% | 60,618 |
| Nov 17, 2025 | 6.58 | 7.10 | 6.27 | 6.35 | 6.35 | -3.20% | 32,354 |
| Nov 14, 2025 | 6.79 | 7.11 | 6.56 | 6.56 | 6.56 | -6.15% | 43,126 |
| Nov 13, 2025 | 7.11 | 7.45 | 6.85 | 6.99 | 6.99 | 0.58% | 55,615 |
| 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% | 498,928 |
| 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 |