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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.23 | 4.56 | 3.08 | 3.97 | 3.97 | 25.24% | 1,293,570 |
| Jul 24, 2025 | 3.23 | 3.29 | 3.10 | 3.17 | 3.17 | -3.35% | 100,275 |
| Jul 23, 2025 | 3.39 | 3.75 | 3.17 | 3.28 | 3.28 | -3.24% | 379,577 |
| Jul 22, 2025 | 2.93 | 5.75 | 2.91 | 3.39 | 3.39 | 15.70% | 9,503,278 |
| Jul 21, 2025 | 2.84 | 2.96 | 2.84 | 2.93 | 2.93 | 4.27% | 50,941 |
| Jul 18, 2025 | 2.80 | 2.91 | 2.76 | 2.81 | 2.81 | 0.36% | 27,478 |
| Jul 17, 2025 | 2.71 | 2.95 | 2.71 | 2.80 | 2.80 | 2.94% | 96,662 |
| Jul 16, 2025 | 2.63 | 2.74 | 2.55 | 2.72 | 2.72 | 3.82% | 56,855 |
| Jul 15, 2025 | 2.76 | 2.86 | 2.60 | 2.62 | 2.62 | -5.07% | 92,751 |
| Jul 14, 2025 | 2.82 | 2.84 | 2.75 | 2.76 | 2.76 | -2.13% | 52,972 |
| Jul 11, 2025 | 2.96 | 3.09 | 2.80 | 2.82 | 2.82 | -5.69% | 67,894 |
| Jul 10, 2025 | 3.01 | 3.01 | 2.92 | 2.99 | 2.99 | -1.64% | 128,095 |
| Jul 9, 2025 | 2.90 | 3.04 | 2.71 | 3.04 | 3.04 | 4.83% | 66,358 |
| Jul 8, 2025 | 2.84 | 2.93 | 2.79 | 2.90 | 2.90 | 2.47% | 77,215 |
| Jul 7, 2025 | 3.02 | 3.06 | 2.82 | 2.83 | 2.83 | -7.52% | 83,799 |
| Jul 3, 2025 | 2.99 | 3.08 | 2.95 | 3.06 | 3.06 | 2.34% | 35,033 |
| Jul 2, 2025 | 2.88 | 3.01 | 2.88 | 2.99 | 2.99 | 3.82% | 30,215 |
| Jul 1, 2025 | 2.76 | 3.09 | 2.74 | 2.88 | 2.88 | 4.73% | 78,918 |
| Jun 30, 2025 | 2.72 | 2.89 | 2.67 | 2.75 | 2.75 | 2.23% | 120,246 |
| Jun 27, 2025 | 2.86 | 2.90 | 2.68 | 2.69 | 2.69 | -6.27% | 50,510 |
| Jun 26, 2025 | 2.76 | 2.88 | 2.67 | 2.87 | 2.87 | 5.13% | 52,458 |
| Jun 25, 2025 | 2.71 | 2.86 | 2.66 | 2.73 | 2.73 | 0.37% | 53,511 |
| Jun 24, 2025 | 2.81 | 3.09 | 2.67 | 2.72 | 2.72 | -2.16% | 169,961 |
| Jun 23, 2025 | 3.11 | 3.11 | 2.67 | 2.78 | 2.78 | -12.85% | 190,867 |
| Jun 20, 2025 | 3.21 | 3.24 | 2.94 | 3.19 | 3.19 | -0.31% | 410,793 |
| Jun 18, 2025 | 3.05 | 3.29 | 3.05 | 3.20 | 3.20 | 4.58% | 108,283 |
| Jun 17, 2025 | 3.20 | 3.24 | 2.99 | 3.06 | 3.06 | -5.56% | 154,671 |
| Jun 16, 2025 | 3.17 | 3.30 | 3.01 | 3.24 | 3.24 | 3.18% | 116,425 |
| Jun 13, 2025 | 3.26 | 3.26 | 3.05 | 3.14 | 3.14 | -4.85% | 70,867 |
| Jun 12, 2025 | 3.10 | 3.41 | 2.98 | 3.30 | 3.30 | 6.45% | 192,419 |
| Jun 11, 2025 | 3.41 | 3.41 | 3.08 | 3.10 | 3.10 | -8.55% | 122,082 |
| Jun 10, 2025 | 2.92 | 3.41 | 2.91 | 3.39 | 3.39 | 16.10% | 254,074 |
| Jun 9, 2025 | 3.21 | 3.24 | 2.83 | 2.92 | 2.92 | -8.18% | 246,749 |
| Jun 6, 2025 | 2.97 | 3.42 | 2.91 | 3.18 | 3.18 | 4.95% | 341,089 |
| Jun 5, 2025 | 2.38 | 3.47 | 2.38 | 3.03 | 3.03 | 33.77% | 1,081,011 |
| Jun 4, 2025 | 2.76 | 2.76 | 2.27 | 2.27 | 2.27 | -18.23% | 670,642 |
| Jun 3, 2025 | 3.55 | 3.62 | 2.75 | 2.77 | 2.77 | -21.75% | 497,777 |
| Jun 2, 2025 | 4.04 | 4.11 | 3.51 | 3.54 | 3.54 | -13.66% | 210,008 |
| May 30, 2025 | 4.63 | 4.63 | 4.02 | 4.10 | 4.10 | -12.95% | 130,576 |
| May 29, 2025 | 4.55 | 5.21 | 4.22 | 4.71 | 4.71 | 3.74% | 202,204 |
| May 28, 2025 | 4.56 | 4.59 | 4.00 | 4.54 | 4.54 | -1.94% | 210,967 |
| May 27, 2025 | 4.30 | 4.86 | 3.80 | 4.63 | 4.63 | 16.04% | 337,215 |
| May 23, 2025 | 4.82 | 5.12 | 3.77 | 3.99 | 3.99 | -19.80% | 250,971 |
| May 22, 2025 | 4.86 | 5.07 | 4.83 | 4.98 | 4.98 | 0.10% | 47,225 |
| May 21, 2025 | 5.25 | 5.35 | 4.75 | 4.97 | 4.97 | -4.33% | 53,892 |
| May 20, 2025 | 5.18 | 5.97 | 5.00 | 5.20 | 5.20 | 1.17% | 112,078 |
| May 19, 2025 | 5.55 | 5.73 | 5.10 | 5.14 | 5.14 | 0.59% | 51,741 |
| May 16, 2025 | 5.00 | 5.80 | 4.76 | 5.11 | 5.11 | -14.99% | 165,716 |
| May 15, 2025 | 6.66 | 6.66 | 6.00 | 6.01 | 6.01 | -10.37% | 65,779 |
| May 14, 2025 | 7.00 | 7.00 | 6.35 | 6.70 | 6.70 | 5.35% | 99,070 |