QVC Group Inc. (QVCGP)
NASDAQ: QVCGP · Real-Time Price · USD · Preferred Stock
6.92
-0.08 (-1.14%)
Sep 9, 2025, 4:00 PM - Market closed
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.97 | 7.00 | 6.55 | 6.92 | 6.92 | -1.14% | 35,490 |
| Sep 8, 2025 | 6.87 | 7.08 | 6.81 | 7.00 | 7.00 | 0.29% | 29,955 |
| Sep 5, 2025 | 7.01 | 7.14 | 6.74 | 6.98 | 6.98 | 0.29% | 15,516 |
| Sep 4, 2025 | 7.03 | 7.08 | 6.61 | 6.96 | 6.96 | -1.00% | 31,707 |
| Sep 3, 2025 | 6.95 | 7.33 | 6.62 | 7.03 | 7.03 | 1.30% | 81,620 |
| Sep 2, 2025 | 6.80 | 7.30 | 6.55 | 6.94 | 6.94 | 2.21% | 261,794 |
| Aug 29, 2025 | 6.74 | 7.77 | 6.12 | 6.79 | 6.79 | - | 305,012 |
| Aug 28, 2025 | 5.90 | 6.80 | 5.72 | 6.79 | 6.79 | 15.87% | 171,860 |
| Aug 27, 2025 | 5.38 | 6.00 | 5.38 | 5.86 | 5.86 | 8.12% | 79,036 |
| Aug 26, 2025 | 5.38 | 5.65 | 5.36 | 5.42 | 5.42 | 0.93% | 47,537 |
| Aug 25, 2025 | 5.24 | 5.65 | 5.17 | 5.37 | 5.37 | 3.03% | 72,042 |
| Aug 22, 2025 | 5.08 | 5.37 | 5.08 | 5.21 | 5.21 | 1.60% | 48,651 |
| Aug 21, 2025 | 5.02 | 5.18 | 4.91 | 5.13 | 5.13 | 2.60% | 53,080 |
| Aug 20, 2025 | 5.44 | 5.88 | 4.91 | 5.00 | 5.00 | -8.76% | 124,457 |
| Aug 19, 2025 | 5.23 | 5.53 | 5.15 | 5.48 | 5.48 | 5.38% | 62,054 |
| Aug 18, 2025 | 5.20 | 5.40 | 5.12 | 5.20 | 5.20 | -0.95% | 44,101 |
| Aug 15, 2025 | 5.28 | 5.54 | 5.21 | 5.25 | 5.25 | 0.38% | 51,239 |
| Aug 14, 2025 | 5.20 | 5.30 | 5.10 | 5.23 | 5.23 | -1.13% | 41,162 |
| Aug 13, 2025 | 5.37 | 5.52 | 5.04 | 5.29 | 5.29 | -2.94% | 54,752 |
| Aug 12, 2025 | 5.50 | 5.73 | 5.30 | 5.45 | 5.45 | -5.05% | 86,038 |
| Aug 11, 2025 | 5.65 | 5.84 | 5.34 | 5.74 | 5.74 | -0.52% | 42,753 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.17 | 5.77 | 5.77 | 1.76% | 66,007 |
| Aug 7, 2025 | 5.70 | 5.97 | 5.45 | 5.67 | 5.67 | -2.07% | 63,198 |
| Aug 6, 2025 | 5.91 | 5.91 | 5.40 | 5.79 | 5.79 | -2.69% | 52,283 |
| Aug 5, 2025 | 6.15 | 6.25 | 5.74 | 5.95 | 5.95 | -1.00% | 79,109 |
| Aug 4, 2025 | 5.49 | 6.25 | 5.49 | 6.01 | 6.01 | 9.67% | 69,473 |
| Aug 1, 2025 | 5.59 | 5.59 | 5.35 | 5.48 | 5.48 | -1.26% | 41,036 |
| Jul 31, 2025 | 5.39 | 5.60 | 5.30 | 5.55 | 5.55 | 2.97% | 70,920 |
| Jul 30, 2025 | 5.36 | 5.50 | 5.34 | 5.39 | 5.39 | 0.37% | 33,592 |
| Jul 29, 2025 | 5.45 | 5.68 | 5.36 | 5.37 | 5.37 | -2.19% | 41,759 |
| Jul 28, 2025 | 5.60 | 5.72 | 5.46 | 5.49 | 5.49 | -1.44% | 41,110 |
| Jul 25, 2025 | 5.79 | 5.94 | 5.45 | 5.57 | 5.57 | -2.96% | 86,041 |
| Jul 24, 2025 | 5.72 | 5.96 | 5.49 | 5.74 | 5.74 | 0.79% | 59,327 |
| Jul 23, 2025 | 5.65 | 6.20 | 5.58 | 5.70 | 5.70 | 2.43% | 39,550 |
| Jul 22, 2025 | 5.51 | 6.50 | 5.34 | 5.56 | 5.56 | 0.54% | 100,954 |
| Jul 21, 2025 | 5.55 | 5.74 | 5.48 | 5.53 | 5.53 | 0.18% | 26,165 |
| Jul 18, 2025 | 5.39 | 5.55 | 5.35 | 5.52 | 5.52 | -0.18% | 74,276 |
| Jul 17, 2025 | 5.78 | 5.87 | 5.32 | 5.53 | 5.53 | -4.33% | 83,923 |
| Jul 16, 2025 | 5.86 | 5.97 | 5.54 | 5.78 | 5.78 | -2.03% | 44,591 |
| Jul 15, 2025 | 6.40 | 6.43 | 5.85 | 5.90 | 5.90 | -4.53% | 61,536 |
| Jul 14, 2025 | 6.27 | 6.40 | 6.15 | 6.18 | 6.18 | -2.37% | 23,454 |
| Jul 11, 2025 | 6.15 | 6.40 | 6.07 | 6.33 | 6.33 | 0.96% | 35,067 |
| Jul 10, 2025 | 6.28 | 6.45 | 6.21 | 6.27 | 6.27 | -2.03% | 81,469 |
| Jul 9, 2025 | 6.78 | 6.85 | 6.25 | 6.40 | 6.40 | -4.19% | 82,936 |
| Jul 8, 2025 | 7.08 | 7.10 | 6.65 | 6.68 | 6.68 | -5.92% | 48,756 |
| Jul 7, 2025 | 7.44 | 7.50 | 6.90 | 7.10 | 7.10 | -9.32% | 53,630 |
| Jul 3, 2025 | 7.75 | 7.99 | 7.62 | 7.83 | 7.83 | 0.64% | 25,023 |
| Jul 2, 2025 | 7.44 | 7.84 | 7.25 | 7.78 | 7.78 | 3.32% | 59,153 |
| Jul 1, 2025 | 6.90 | 7.55 | 6.90 | 7.53 | 7.53 | 9.61% | 65,609 |
| Jun 30, 2025 | 7.26 | 7.83 | 6.83 | 6.87 | 6.87 | -5.24% | 277,842 |