QVC Group Inc. (QVCGA)
NASDAQ: QVCGA · Real-Time Price · USD
9.04
-0.77 (-7.81%)
At close: Dec 4, 2025, 4:00 PM EST
9.70
+0.66 (7.36%)
After-hours: Dec 4, 2025, 6:33 PM EST
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 85,151 |
| Nov 24, 2025 | 9.94 | 9.99 | 7.88 | 8.08 | 8.08 | -16.58% | 142,811 |
| Nov 21, 2025 | 7.88 | 9.85 | 7.88 | 9.68 | 9.68 | 22.84% | 184,575 |
| Nov 20, 2025 | 7.05 | 8.02 | 6.63 | 7.88 | 7.88 | 12.25% | 87,113 |
| 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 |
| 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 |