QVC Group Inc. (QVCGB)
NASDAQ: QVCGB · Real-Time Price · USD
5.87
+0.46 (8.50%)
At close: Apr 24, 2025, 4:00 PM
5.60
-0.27 (-4.60%)
After-hours: Apr 25, 2025, 8:16 AM EDT

QVC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20255.615.875.615.875.878.50%3,182
Apr 24, 20255.575.605.005.415.41-5.75%15,019
Apr 23, 20255.625.765.575.745.743.42%2,345
Apr 22, 20255.385.555.005.555.558.40%4,416
Apr 21, 20255.475.475.035.125.12-7.08%1,307
Apr 17, 20255.575.625.395.515.512.61%4,469
Apr 16, 20255.285.475.265.375.371.51%8,487
Apr 15, 20255.515.715.235.295.29-2.40%6,359
Apr 14, 20254.705.424.705.425.4215.32%14,698
Apr 11, 20254.754.904.684.704.70-2.08%26,485
Apr 10, 20255.365.674.804.804.80-12.73%11,343
Apr 9, 20255.455.545.045.505.50-0.90%16,774
Apr 8, 20255.966.075.265.555.55-1.94%18,755
Apr 7, 20256.917.155.505.665.66-17.49%181,058
Apr 4, 20256.707.726.356.866.860.73%149,840
Apr 3, 20256.497.126.256.816.81-5.15%36,327
Apr 2, 20257.507.506.907.187.180.35%9,172
Apr 1, 20256.657.896.217.167.167.76%70,662
Mar 31, 20256.897.226.456.646.64-9.04%18,073
Mar 28, 20256.687.306.667.307.302.10%5,810
Mar 27, 20257.437.436.327.157.152.44%5,442
Mar 26, 20256.497.776.496.986.983.87%20,141
Mar 25, 20256.356.866.276.726.723.23%64,266
Mar 24, 20256.626.906.006.516.51-1.66%225,905
Mar 21, 20256.086.625.656.626.627.99%37,287
Mar 20, 20256.096.165.916.136.133.55%10,269
Mar 19, 20256.126.125.275.925.920.68%20,062
Mar 18, 20255.386.245.385.885.889.29%30,413
Mar 17, 20254.855.474.815.385.387.17%16,065
Mar 14, 20255.015.164.755.025.02-5.28%17,291
Mar 13, 20255.996.335.195.305.30-9.86%31,331
Mar 12, 20256.306.435.655.885.88-13.53%17,994
Mar 11, 20255.996.845.996.806.8016.64%35,197
Mar 10, 20256.256.255.675.835.83-1.52%9,151
Mar 7, 20256.646.645.695.925.92-13.39%35,481
Mar 6, 20256.907.216.486.846.84-5.20%42,467
Mar 5, 20258.258.506.707.217.21-12.92%91,008
Mar 4, 20258.788.868.168.288.28-14.37%64,402
Mar 3, 20258.3710.407.889.679.67-3.20%198,538
Feb 28, 202510.5010.759.149.999.9917.53%852,005
Feb 27, 20258.409.437.008.508.50-12.55%270,343
Feb 26, 202510.6413.698.559.729.7291.34%5,465,259
Feb 25, 20256.627.294.905.085.08-47.84%355,162
Feb 24, 20252.0118.742.019.749.74387.00%3,203,216
Feb 21, 20252.252.252.002.002.00-0.99%5,451
Feb 20, 20252.002.112.002.022.02-4.27%4,433
Feb 19, 20252.112.112.112.112.11-3.21%730
Feb 18, 20252.432.432.012.182.18-0.91%4,368
Feb 14, 20252.182.452.182.202.200.46%2,031
Feb 13, 20252.282.282.192.192.198.96%1,162