QVC Group Inc. (QVCGB)
NASDAQ: QVCGB · Real-Time Price · USD
187.99
-7.26 (-3.72%)
May 23, 2025, 4:00 PM - Market closed
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | - | 522 |
| May 22, 2025 | 217.50 | 220.50 | 195.00 | 195.25 | 195.25 | -17.44% | 736 |
| May 21, 2025 | 255.00 | 268.00 | 234.00 | 236.50 | 236.50 | -6.52% | 175 |
| May 20, 2025 | 265.50 | 270.75 | 251.50 | 253.00 | 253.00 | -4.71% | 146 |
| May 19, 2025 | 258.00 | 277.69 | 258.00 | 265.50 | 265.50 | 0.19% | 193 |
| May 16, 2025 | 242.50 | 266.00 | 232.71 | 265.00 | 265.00 | -6.85% | 765 |
| May 15, 2025 | 287.00 | 295.00 | 271.50 | 284.50 | 284.50 | 3.83% | 124 |
| May 14, 2025 | 310.50 | 339.50 | 272.00 | 274.00 | 274.00 | -11.33% | 793 |
| May 13, 2025 | 326.50 | 326.50 | 289.50 | 309.00 | 309.00 | -5.36% | 525 |
| May 12, 2025 | 321.00 | 349.00 | 319.50 | 326.50 | 326.50 | 4.65% | 227 |
| May 9, 2025 | 319.25 | 336.25 | 308.00 | 312.00 | 312.00 | -2.95% | 323 |
| May 8, 2025 | 311.00 | 374.59 | 279.50 | 321.50 | 321.50 | -6.95% | 5,782 |
| May 7, 2025 | 295.00 | 454.50 | 295.00 | 345.50 | 345.50 | 18.32% | 1,294 |
| May 6, 2025 | 266.50 | 310.50 | 252.00 | 292.00 | 292.00 | 9.57% | 696 |
| May 5, 2025 | 252.00 | 266.50 | 244.50 | 266.50 | 266.50 | -1.30% | 232 |
| May 2, 2025 | 262.00 | 270.00 | 249.50 | 270.00 | 270.00 | 4.25% | 227 |
| May 1, 2025 | 272.50 | 278.50 | 250.01 | 259.00 | 259.00 | -6.83% | 220 |
| Apr 30, 2025 | 273.00 | 288.50 | 273.00 | 278.00 | 278.00 | 0.54% | 53 |
| Apr 29, 2025 | 284.50 | 293.50 | 276.50 | 276.50 | 276.50 | -1.07% | 47 |
| Apr 28, 2025 | 293.00 | 293.50 | 274.86 | 279.50 | 279.50 | -4.77% | 85 |
| Apr 25, 2025 | 280.50 | 293.50 | 280.50 | 293.50 | 293.50 | 8.50% | 63 |
| Apr 24, 2025 | 278.50 | 280.00 | 250.00 | 270.50 | 270.50 | -5.75% | 300 |
| Apr 23, 2025 | 281.00 | 288.00 | 278.50 | 287.00 | 287.00 | 3.42% | 46 |
| Apr 22, 2025 | 269.00 | 277.50 | 250.00 | 277.50 | 277.50 | 8.40% | 88 |
| Apr 21, 2025 | 273.50 | 273.50 | 251.50 | 256.00 | 256.00 | -7.08% | 26 |
| Apr 17, 2025 | 278.50 | 281.00 | 269.50 | 275.50 | 275.50 | 2.61% | 89 |
| Apr 16, 2025 | 264.00 | 273.50 | 263.00 | 268.50 | 268.50 | 1.51% | 169 |
| Apr 15, 2025 | 275.50 | 285.25 | 261.50 | 264.50 | 264.50 | -2.40% | 127 |
| Apr 14, 2025 | 235.00 | 271.00 | 235.00 | 271.00 | 271.00 | 15.32% | 293 |
| Apr 11, 2025 | 237.50 | 245.00 | 234.00 | 235.00 | 235.00 | -2.08% | 529 |
| Apr 10, 2025 | 268.00 | 283.50 | 240.00 | 240.00 | 240.00 | -12.73% | 226 |
| Apr 9, 2025 | 272.50 | 277.00 | 252.00 | 275.00 | 275.00 | -0.90% | 335 |
| Apr 8, 2025 | 298.00 | 303.51 | 263.00 | 277.50 | 277.50 | -1.94% | 375 |
| Apr 7, 2025 | 345.50 | 357.56 | 275.00 | 283.00 | 283.00 | -17.49% | 3,621 |
| Apr 4, 2025 | 335.00 | 386.00 | 317.50 | 343.00 | 343.00 | 0.73% | 2,996 |
| Apr 3, 2025 | 324.50 | 356.00 | 312.53 | 340.50 | 340.50 | -5.15% | 726 |
| Apr 2, 2025 | 375.00 | 375.00 | 345.00 | 359.00 | 359.00 | 0.35% | 183 |
| Apr 1, 2025 | 332.50 | 394.50 | 310.50 | 357.75 | 357.75 | 7.76% | 1,413 |
| Mar 31, 2025 | 344.50 | 361.00 | 322.50 | 332.00 | 332.00 | -9.04% | 361 |
| Mar 28, 2025 | 334.00 | 365.00 | 333.00 | 365.00 | 365.00 | 2.10% | 116 |
| Mar 27, 2025 | 371.50 | 371.50 | 316.10 | 357.50 | 357.50 | 2.44% | 108 |
| Mar 26, 2025 | 324.50 | 388.50 | 324.50 | 349.00 | 349.00 | 3.87% | 402 |
| Mar 25, 2025 | 317.50 | 343.00 | 313.32 | 336.00 | 336.00 | 3.23% | 1,285 |
| Mar 24, 2025 | 331.00 | 345.00 | 300.00 | 325.50 | 325.50 | -1.66% | 4,518 |
| Mar 21, 2025 | 304.00 | 331.00 | 282.50 | 331.00 | 331.00 | 7.99% | 745 |
| Mar 20, 2025 | 304.30 | 307.97 | 295.50 | 306.50 | 306.50 | 3.55% | 205 |
| Mar 19, 2025 | 306.00 | 306.00 | 263.50 | 296.00 | 296.00 | 0.68% | 401 |
| Mar 18, 2025 | 269.00 | 312.00 | 269.00 | 294.00 | 294.00 | 9.29% | 608 |
| Mar 17, 2025 | 242.50 | 273.50 | 240.50 | 269.00 | 269.00 | 7.17% | 321 |
| Mar 14, 2025 | 250.50 | 257.75 | 237.43 | 251.00 | 251.00 | -5.28% | 345 |