QVC Group Inc. (QVCGP)
NASDAQ: QVCGP · Real-Time Price · USD · Preferred Stock
3.330
-0.200 (-5.67%)
Mar 19, 2026, 4:00 PM EDT - Market closed
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.53 | 3.53 | 3.10 | 3.33 | 3.33 | -5.67% | 38,982 |
| Mar 18, 2026 | 3.57 | 3.70 | 3.37 | 3.53 | 3.53 | -1.67% | 47,660 |
| Mar 17, 2026 | 3.62 | 3.90 | 3.55 | 3.59 | 3.59 | -4.27% | 24,484 |
| Mar 16, 2026 | 3.76 | 3.93 | 3.46 | 3.75 | 3.75 | - | 15,227 |
| Mar 13, 2026 | 4.23 | 4.25 | 3.71 | 3.75 | 3.75 | -10.29% | 24,410 |
| Mar 12, 2026 | 4.12 | 4.30 | 4.12 | 4.18 | 4.18 | 1.21% | 7,596 |
| Mar 11, 2026 | 4.50 | 4.64 | 4.00 | 4.13 | 4.13 | -5.71% | 37,939 |
| Mar 10, 2026 | 4.45 | 4.62 | 4.35 | 4.38 | 4.38 | -3.10% | 20,795 |
| Mar 9, 2026 | 4.62 | 4.75 | 4.51 | 4.52 | 4.52 | -4.84% | 31,394 |
| Mar 6, 2026 | 4.91 | 4.91 | 4.72 | 4.75 | 4.75 | -3.26% | 9,644 |
| Mar 5, 2026 | 4.95 | 5.13 | 4.88 | 4.91 | 4.91 | -3.91% | 6,646 |
| Mar 4, 2026 | 4.86 | 5.17 | 4.86 | 5.11 | 5.11 | -5.19% | 226,212 |
| Mar 3, 2026 | 4.96 | 5.40 | 4.70 | 5.39 | 5.39 | 8.56% | 44,297 |
| Mar 2, 2026 | 5.07 | 5.21 | 4.72 | 4.97 | 4.97 | -6.50% | 32,705 |
| Feb 27, 2026 | 5.55 | 5.55 | 5.16 | 5.31 | 5.31 | -4.50% | 260,260 |
| Feb 26, 2026 | 5.47 | 5.76 | 5.40 | 5.56 | 5.56 | 0.72% | 31,349 |
| Feb 25, 2026 | 5.54 | 5.62 | 5.45 | 5.52 | 5.52 | -4.17% | 55,991 |
| Feb 24, 2026 | 5.61 | 5.79 | 5.33 | 5.76 | 5.76 | -2.37% | 43,701 |
| Feb 23, 2026 | 5.76 | 6.15 | 5.14 | 5.90 | 5.90 | 2.43% | 212,344 |
| Feb 20, 2026 | 4.91 | 5.80 | 4.81 | 5.76 | 5.76 | 15.20% | 295,278 |
| Feb 19, 2026 | 4.90 | 5.02 | 4.43 | 5.00 | 5.00 | -7.58% | 189,639 |
| Feb 18, 2026 | 5.42 | 5.46 | 5.28 | 5.41 | 5.41 | -0.92% | 109,338 |
| Feb 17, 2026 | 5.41 | 5.50 | 5.14 | 5.46 | 5.46 | -3.02% | 69,746 |
| Feb 13, 2026 | 5.17 | 5.63 | 5.12 | 5.63 | 5.63 | 6.23% | 162,637 |
| Feb 12, 2026 | 5.25 | 5.40 | 4.67 | 5.30 | 5.30 | -5.36% | 508,222 |
| Feb 11, 2026 | 2.41 | 8.14 | 2.29 | 5.60 | 5.60 | 133.33% | 22,430,340 |
| Feb 10, 2026 | 3.64 | 3.64 | 1.28 | 2.40 | 2.40 | -34.25% | 666,410 |
| Feb 9, 2026 | 3.65 | 3.70 | 3.53 | 3.65 | 3.65 | - | 11,780 |
| Feb 6, 2026 | 3.45 | 3.72 | 3.45 | 3.65 | 3.65 | 5.49% | 21,428 |
| Feb 5, 2026 | 3.45 | 3.52 | 3.41 | 3.46 | 3.46 | -0.86% | 36,777 |
| Feb 4, 2026 | 3.65 | 3.65 | 3.40 | 3.49 | 3.49 | -5.16% | 66,182 |
| Feb 3, 2026 | 3.76 | 3.76 | 3.62 | 3.68 | 3.68 | -1.60% | 12,810 |
| Feb 2, 2026 | 3.78 | 3.78 | 3.67 | 3.74 | 3.74 | - | 30,050 |
| Jan 30, 2026 | 3.56 | 3.79 | 3.56 | 3.74 | 3.74 | 4.18% | 14,228 |
| Jan 29, 2026 | 3.56 | 3.67 | 3.56 | 3.59 | 3.59 | 0.56% | 24,055 |
| Jan 28, 2026 | 3.71 | 3.79 | 3.56 | 3.57 | 3.57 | -3.77% | 27,996 |
| Jan 27, 2026 | 3.72 | 3.84 | 3.68 | 3.71 | 3.71 | -3.64% | 47,906 |
| Jan 26, 2026 | 3.78 | 3.88 | 3.61 | 3.85 | 3.85 | 2.12% | 18,514 |
| Jan 23, 2026 | 3.91 | 4.01 | 3.61 | 3.77 | 3.77 | -6.22% | 75,099 |
| Jan 22, 2026 | 4.14 | 4.17 | 3.90 | 4.02 | 4.02 | -2.90% | 30,949 |
| Jan 21, 2026 | 4.20 | 4.20 | 4.05 | 4.14 | 4.14 | 0.49% | 15,396 |
| Jan 20, 2026 | 4.06 | 4.16 | 3.95 | 4.12 | 4.12 | 0.24% | 21,221 |
| Jan 16, 2026 | 4.07 | 4.18 | 3.97 | 4.11 | 4.11 | 1.99% | 46,560 |
| Jan 15, 2026 | 3.96 | 4.20 | 3.96 | 4.03 | 4.03 | 1.26% | 36,979 |
| Jan 14, 2026 | 3.97 | 3.98 | 3.80 | 3.98 | 3.98 | -0.50% | 34,383 |
| Jan 13, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -0.99% | 24,530 |
| Jan 12, 2026 | 3.91 | 4.07 | 3.79 | 4.04 | 4.04 | 2.02% | 65,043 |
| Jan 9, 2026 | 4.13 | 4.25 | 3.95 | 3.96 | 3.96 | -7.04% | 60,945 |
| Jan 8, 2026 | 4.01 | 4.47 | 4.00 | 4.26 | 4.26 | 6.50% | 75,058 |
| Jan 7, 2026 | 4.03 | 4.13 | 3.91 | 4.00 | 4.00 | -1.72% | 36,317 |