QVC Group Inc. (QVCGA)
NASDAQ: QVCGA · Real-Time Price · USD
3.970
+0.800 (25.24%)
At close: Jul 25, 2025, 4:00 PM
3.930
-0.040 (-1.01%)
After-hours: Jul 25, 2025, 7:47 PM EDT

QVC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20253.234.563.083.973.9725.24%1,293,570
Jul 24, 20253.233.293.103.173.17-3.35%100,275
Jul 23, 20253.393.753.173.283.28-3.24%379,577
Jul 22, 20252.935.752.913.393.3915.70%9,503,278
Jul 21, 20252.842.962.842.932.934.27%50,941
Jul 18, 20252.802.912.762.812.810.36%27,478
Jul 17, 20252.712.952.712.802.802.94%96,662
Jul 16, 20252.632.742.552.722.723.82%56,855
Jul 15, 20252.762.862.602.622.62-5.07%92,751
Jul 14, 20252.822.842.752.762.76-2.13%52,972
Jul 11, 20252.963.092.802.822.82-5.69%67,894
Jul 10, 20253.013.012.922.992.99-1.64%128,095
Jul 9, 20252.903.042.713.043.044.83%66,358
Jul 8, 20252.842.932.792.902.902.47%77,215
Jul 7, 20253.023.062.822.832.83-7.52%83,799
Jul 3, 20252.993.082.953.063.062.34%35,033
Jul 2, 20252.883.012.882.992.993.82%30,215
Jul 1, 20252.763.092.742.882.884.73%78,918
Jun 30, 20252.722.892.672.752.752.23%120,246
Jun 27, 20252.862.902.682.692.69-6.27%50,510
Jun 26, 20252.762.882.672.872.875.13%52,458
Jun 25, 20252.712.862.662.732.730.37%53,511
Jun 24, 20252.813.092.672.722.72-2.16%169,961
Jun 23, 20253.113.112.672.782.78-12.85%190,867
Jun 20, 20253.213.242.943.193.19-0.31%410,793
Jun 18, 20253.053.293.053.203.204.58%108,283
Jun 17, 20253.203.242.993.063.06-5.56%154,671
Jun 16, 20253.173.303.013.243.243.18%116,425
Jun 13, 20253.263.263.053.143.14-4.85%70,867
Jun 12, 20253.103.412.983.303.306.45%192,419
Jun 11, 20253.413.413.083.103.10-8.55%122,082
Jun 10, 20252.923.412.913.393.3916.10%254,074
Jun 9, 20253.213.242.832.922.92-8.18%246,749
Jun 6, 20252.973.422.913.183.184.95%341,089
Jun 5, 20252.383.472.383.033.0333.77%1,081,011
Jun 4, 20252.762.762.272.272.27-18.23%670,642
Jun 3, 20253.553.622.752.772.77-21.75%497,777
Jun 2, 20254.044.113.513.543.54-13.66%210,008
May 30, 20254.634.634.024.104.10-12.95%130,576
May 29, 20254.555.214.224.714.713.74%202,204
May 28, 20254.564.594.004.544.54-1.94%210,967
May 27, 20254.304.863.804.634.6316.04%337,215
May 23, 20254.825.123.773.993.99-19.80%250,971
May 22, 20254.865.074.834.984.980.10%47,225
May 21, 20255.255.354.754.974.97-4.33%53,892
May 20, 20255.185.975.005.205.201.17%112,078
May 19, 20255.555.735.105.145.140.59%51,741
May 16, 20255.005.804.765.115.11-14.99%165,716
May 15, 20256.666.666.006.016.01-10.37%65,779
May 14, 20257.007.006.356.706.705.35%99,070