QVC Group Inc. (QVCGB)
NASDAQ: QVCGB · Real-Time Price · USD
6.64
-0.66 (-9.04%)
Mar 31, 2025, 4:00 PM EDT - Market closed
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.89 | 7.22 | 6.45 | 6.64 | 6.64 | -9.04% | 18,070 |
| Mar 28, 2025 | 6.68 | 7.30 | 6.66 | 7.30 | 7.30 | 2.10% | 5,810 |
| Mar 27, 2025 | 7.43 | 7.43 | 6.32 | 7.15 | 7.15 | 2.44% | 5,442 |
| Mar 26, 2025 | 6.49 | 7.77 | 6.49 | 6.98 | 6.98 | 3.87% | 20,141 |
| Mar 25, 2025 | 6.35 | 6.86 | 6.27 | 6.72 | 6.72 | 3.23% | 64,266 |
| Mar 24, 2025 | 6.62 | 6.90 | 6.00 | 6.51 | 6.51 | -1.66% | 225,905 |
| Mar 21, 2025 | 6.08 | 6.62 | 5.65 | 6.62 | 6.62 | 7.99% | 37,287 |
| Mar 20, 2025 | 6.09 | 6.16 | 5.91 | 6.13 | 6.13 | 3.55% | 10,269 |
| Mar 19, 2025 | 6.12 | 6.12 | 5.27 | 5.92 | 5.92 | 0.68% | 20,062 |
| Mar 18, 2025 | 5.38 | 6.24 | 5.38 | 5.88 | 5.88 | 9.29% | 30,413 |
| Mar 17, 2025 | 4.85 | 5.47 | 4.81 | 5.38 | 5.38 | 7.17% | 16,065 |
| Mar 14, 2025 | 5.01 | 5.16 | 4.75 | 5.02 | 5.02 | -5.28% | 17,291 |
| Mar 13, 2025 | 5.99 | 6.33 | 5.19 | 5.30 | 5.30 | -9.86% | 31,331 |
| Mar 12, 2025 | 6.30 | 6.43 | 5.65 | 5.88 | 5.88 | -13.53% | 17,994 |
| Mar 11, 2025 | 5.99 | 6.84 | 5.99 | 6.80 | 6.80 | 16.64% | 35,197 |
| Mar 10, 2025 | 6.25 | 6.25 | 5.67 | 5.83 | 5.83 | -1.52% | 9,151 |
| Mar 7, 2025 | 6.64 | 6.64 | 5.69 | 5.92 | 5.92 | -13.39% | 35,481 |
| Mar 6, 2025 | 6.90 | 7.21 | 6.48 | 6.84 | 6.84 | -5.20% | 42,467 |
| Mar 5, 2025 | 8.25 | 8.50 | 6.70 | 7.21 | 7.21 | -12.92% | 91,008 |
| Mar 4, 2025 | 8.78 | 8.86 | 8.16 | 8.28 | 8.28 | -14.37% | 64,402 |
| Mar 3, 2025 | 8.37 | 10.40 | 7.88 | 9.67 | 9.67 | -3.20% | 198,538 |
| Feb 28, 2025 | 10.50 | 10.75 | 9.14 | 9.99 | 9.99 | 17.53% | 852,005 |
| Feb 27, 2025 | 8.40 | 9.43 | 7.00 | 8.50 | 8.50 | -12.55% | 270,343 |
| Feb 26, 2025 | 10.64 | 13.69 | 8.55 | 9.72 | 9.72 | 91.34% | 5,465,259 |
| Feb 25, 2025 | 6.62 | 7.29 | 4.90 | 5.08 | 5.08 | -47.84% | 355,162 |
| Feb 24, 2025 | 2.01 | 18.74 | 2.01 | 9.74 | 9.74 | 387.00% | 3,203,216 |
| Feb 21, 2025 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | -0.99% | 5,451 |
| Feb 20, 2025 | 2.00 | 2.11 | 2.00 | 2.02 | 2.02 | -4.27% | 4,433 |
| Feb 19, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -3.21% | 730 |
| Feb 18, 2025 | 2.43 | 2.43 | 2.01 | 2.18 | 2.18 | -0.91% | 4,368 |
| Feb 14, 2025 | 2.18 | 2.45 | 2.18 | 2.20 | 2.20 | 0.46% | 2,031 |
| Feb 13, 2025 | 2.28 | 2.28 | 2.19 | 2.19 | 2.19 | 8.96% | 1,162 |
| Feb 12, 2025 | 2.26 | 2.26 | 2.01 | 2.01 | 2.01 | -13.73% | 4,399 |
| Feb 11, 2025 | 2.27 | 2.39 | 2.27 | 2.33 | 2.33 | 7.87% | 2,032 |
| Feb 10, 2025 | 2.06 | 2.31 | 2.06 | 2.16 | 2.16 | 1.89% | 3,234 |
| Feb 7, 2025 | 2.33 | 2.33 | 2.12 | 2.12 | 2.12 | -1.40% | 9,479 |
| Feb 6, 2025 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -4.02% | 769 |
| Feb 5, 2025 | 2.26 | 2.38 | 2.24 | 2.24 | 2.24 | 1.36% | 3,533 |
| Feb 4, 2025 | 2.19 | 2.27 | 2.19 | 2.21 | 2.21 | 7.28% | 1,874 |
| Feb 3, 2025 | 2.22 | 2.42 | 2.06 | 2.06 | 2.06 | -1.90% | 4,963 |
| Jan 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 479 |
| Jan 30, 2025 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | -2.67% | 811 |
| Jan 29, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 5.49% | 3,503 |
| Jan 28, 2025 | 2.43 | 2.43 | 2.19 | 2.24 | 2.24 | -1.75% | 4,281 |
| Jan 27, 2025 | 2.21 | 2.36 | 2.21 | 2.28 | 2.28 | 4.11% | 4,747 |
| Jan 24, 2025 | 2.25 | 2.25 | 2.06 | 2.19 | 2.19 | 6.31% | 5,446 |
| Jan 23, 2025 | 2.22 | 2.22 | 2.06 | 2.06 | 2.06 | -9.65% | 1,244 |
| Jan 22, 2025 | 2.39 | 2.46 | 2.27 | 2.28 | 2.28 | -8.06% | 1,348 |
| Jan 21, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.40% | 1,104 |
| Jan 17, 2025 | 2.59 | 2.59 | 2.49 | 2.49 | 2.49 | -4.96% | 438 |