QVC Group Inc. (QVCGP)
NASDAQ: QVCGP · Real-Time Price · USD · Preferred Stock
5.90
-0.28 (-4.53%)
Jul 15, 2025, 4:00 PM - Market closed
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 7.21 | 7.51 | 7.11 | 7.25 | 7.25 | -0.96% | 31,962 |
| Jun 26, 2025 | 7.25 | 7.65 | 7.03 | 7.32 | 7.32 | 0.27% | 157,317 |
| Jun 25, 2025 | 7.30 | 7.34 | 6.98 | 7.30 | 7.30 | -0.54% | 76,745 |
| Jun 24, 2025 | 6.79 | 7.44 | 6.71 | 7.34 | 7.34 | 9.23% | 120,390 |
| Jun 23, 2025 | 6.70 | 6.92 | 6.61 | 6.72 | 6.72 | -3.31% | 74,185 |
| Jun 20, 2025 | 7.11 | 7.11 | 6.76 | 6.95 | 6.95 | -2.11% | 56,808 |
| Jun 18, 2025 | 6.93 | 7.34 | 6.93 | 7.10 | 7.10 | 3.35% | 40,116 |
| Jun 17, 2025 | 7.91 | 8.00 | 6.76 | 6.87 | 6.87 | -14.02% | 113,701 |
| Jun 16, 2025 | 8.19 | 8.33 | 7.88 | 7.99 | 7.99 | -2.32% | 112,905 |
| Jun 13, 2025 | 8.31 | 9.10 | 8.01 | 8.18 | 8.18 | -0.85% | 124,062 |
| Jun 12, 2025 | 8.30 | 8.49 | 7.78 | 8.25 | 8.25 | -1.55% | 54,086 |
| Jun 11, 2025 | 9.28 | 9.35 | 8.29 | 8.38 | 8.38 | -9.99% | 87,818 |
| Jun 10, 2025 | 10.39 | 10.39 | 8.94 | 9.31 | 9.31 | -4.51% | 117,764 |
| Jun 9, 2025 | 8.81 | 9.86 | 8.75 | 9.75 | 9.75 | 6.91% | 152,725 |
| Jun 6, 2025 | 9.40 | 9.40 | 8.60 | 9.12 | 9.12 | -7.22% | 126,064 |
| Jun 5, 2025 | 7.00 | 11.39 | 6.90 | 9.83 | 9.83 | 42.67% | 542,602 |
| Jun 4, 2025 | 5.00 | 6.97 | 4.91 | 6.89 | 6.89 | 36.17% | 292,094 |
| Jun 3, 2025 | 4.65 | 5.30 | 4.48 | 5.06 | 5.06 | 8.12% | 265,377 |
| Jun 2, 2025 | 5.50 | 5.62 | 4.50 | 4.68 | 4.68 | -17.31% | 347,286 |
| May 30, 2025 | 6.14 | 6.22 | 5.66 | 5.66 | 5.66 | -8.71% | 195,806 |
| 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% | 1,059,622 |
| 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 |