QVC Group Inc. (QVCGP)
NASDAQ: QVCGP · Real-Time Price · USD · Preferred Stock
5.78
-0.42 (-6.77%)
May 30, 2025, 3:04 PM - Market open
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.14 | 6.22 | 5.75 | 5.80 | - | -6.45% | 141,869 |
| May 29, 2025 | 6.26 | 6.75 | 5.72 | 6.20 | 6.20 | -4.91% | 361,720 |
| May 28, 2025 | 6.78 | 7.16 | 6.40 | 6.52 | 6.52 | -14.88% | 491,640 |
| May 27, 2025 | 8.00 | 8.58 | 6.77 | 7.66 | 7.66 | -50.29% | 1,051,484 |
| May 23, 2025 | 14.92 | 15.88 | 14.50 | 15.41 | 15.41 | 2.73% | 167,633 |
| May 22, 2025 | 14.22 | 15.99 | 14.05 | 15.00 | 15.00 | 5.63% | 39,539 |
| May 21, 2025 | 16.24 | 16.24 | 13.57 | 14.20 | 14.20 | -13.15% | 200,216 |
| May 20, 2025 | 16.93 | 17.08 | 15.70 | 16.35 | 16.35 | -2.45% | 137,114 |
| May 19, 2025 | 16.26 | 18.47 | 16.26 | 16.76 | 16.76 | 1.02% | 118,884 |
| May 16, 2025 | 14.75 | 16.96 | 14.39 | 16.59 | 16.59 | 12.47% | 136,724 |
| May 15, 2025 | 12.66 | 14.92 | 12.66 | 14.75 | 14.75 | 8.86% | 105,190 |
| May 14, 2025 | 12.87 | 14.50 | 11.90 | 13.55 | 13.55 | 3.59% | 235,436 |
| May 13, 2025 | 15.65 | 16.35 | 12.62 | 13.08 | 13.08 | -15.72% | 324,630 |
| May 12, 2025 | 18.61 | 18.90 | 15.40 | 15.52 | 15.52 | -10.55% | 165,695 |
| May 9, 2025 | 18.81 | 20.00 | 17.05 | 17.35 | 17.35 | -4.98% | 198,383 |
| May 8, 2025 | 25.15 | 25.15 | 15.30 | 18.26 | 18.26 | -34.36% | 631,228 |
| May 7, 2025 | 27.83 | 28.25 | 27.31 | 27.82 | 27.82 | 0.07% | 46,151 |
| May 6, 2025 | 27.25 | 27.80 | 26.50 | 27.80 | 27.80 | 1.46% | 24,064 |
| May 5, 2025 | 27.00 | 27.62 | 27.00 | 27.40 | 27.40 | 1.33% | 16,847 |
| May 2, 2025 | 27.65 | 27.98 | 26.76 | 27.04 | 27.04 | -0.44% | 18,802 |
| May 1, 2025 | 27.13 | 27.97 | 27.01 | 27.16 | 27.16 | -0.37% | 25,103 |
| Apr 30, 2025 | 27.25 | 27.82 | 26.33 | 27.26 | 27.26 | -0.15% | 21,746 |
| Apr 29, 2025 | 27.00 | 28.38 | 26.91 | 27.30 | 27.30 | 2.63% | 33,252 |
| Apr 28, 2025 | 25.47 | 28.39 | 25.00 | 26.60 | 26.60 | 3.26% | 50,336 |
| Apr 25, 2025 | 24.18 | 25.87 | 24.18 | 25.76 | 25.76 | 6.62% | 42,238 |
| Apr 24, 2025 | 23.55 | 24.81 | 23.55 | 24.16 | 24.16 | 2.59% | 19,133 |
| Apr 23, 2025 | 23.46 | 24.77 | 23.44 | 23.55 | 23.55 | 2.39% | 33,542 |
| Apr 22, 2025 | 23.89 | 23.89 | 22.99 | 23.00 | 23.00 | -1.33% | 26,611 |
| Apr 21, 2025 | 22.93 | 24.00 | 22.90 | 23.31 | 23.31 | 1.57% | 22,670 |
| Apr 17, 2025 | 22.89 | 24.03 | 22.50 | 22.95 | 22.95 | 2.78% | 23,146 |
| Apr 16, 2025 | 24.10 | 24.55 | 22.01 | 22.33 | 22.33 | -7.92% | 25,745 |
| Apr 15, 2025 | 24.15 | 24.93 | 24.10 | 24.25 | 24.25 | 0.87% | 21,743 |
| Apr 14, 2025 | 23.06 | 24.35 | 23.06 | 24.04 | 24.04 | 4.98% | 43,174 |
| Apr 11, 2025 | 20.86 | 23.99 | 20.51 | 22.90 | 22.90 | 9.99% | 40,115 |
| Apr 10, 2025 | 22.90 | 23.20 | 20.00 | 20.82 | 20.82 | -10.14% | 54,302 |
| Apr 9, 2025 | 21.40 | 24.92 | 20.00 | 23.17 | 23.17 | 5.56% | 261,037 |
| Apr 8, 2025 | 21.70 | 24.91 | 21.70 | 21.95 | 21.95 | 2.09% | 42,998 |
| Apr 7, 2025 | 21.36 | 23.50 | 20.01 | 21.50 | 21.50 | -4.89% | 96,334 |
| Apr 4, 2025 | 24.30 | 24.72 | 21.54 | 22.61 | 22.61 | -6.46% | 110,802 |
| Apr 3, 2025 | 24.20 | 25.03 | 23.64 | 24.17 | 24.17 | -1.65% | 51,895 |
| Apr 2, 2025 | 25.00 | 26.11 | 24.51 | 24.57 | 24.57 | -1.33% | 74,176 |
| Apr 1, 2025 | 26.27 | 27.00 | 24.90 | 24.90 | 24.90 | -3.53% | 80,697 |
| Mar 31, 2025 | 28.00 | 29.20 | 25.23 | 25.81 | 25.81 | -8.15% | 158,482 |
| Mar 28, 2025 | 29.05 | 29.91 | 28.03 | 28.10 | 28.10 | -3.64% | 43,567 |
| Mar 27, 2025 | 29.00 | 30.50 | 28.55 | 29.16 | 29.16 | 1.04% | 48,548 |
| Mar 26, 2025 | 29.12 | 29.72 | 28.79 | 28.86 | 28.86 | -1.50% | 27,096 |
| Mar 25, 2025 | 28.24 | 30.01 | 28.24 | 29.30 | 29.30 | 3.83% | 22,726 |
| Mar 24, 2025 | 28.19 | 29.85 | 28.05 | 28.22 | 28.22 | - | 28,680 |
| Mar 21, 2025 | 28.24 | 29.30 | 27.80 | 28.22 | 28.22 | -0.07% | 34,714 |
| Mar 20, 2025 | 28.94 | 29.43 | 26.76 | 28.24 | 28.24 | -2.39% | 68,928 |