QVC Group Inc. (QVCGP)
NASDAQ: QVCGP · Real-Time Price · USD · Preferred Stock
3.650
+0.190 (5.49%)
Feb 6, 2026, 4:00 PM EST - Market closed
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,226 |
| Jan 29, 2026 | 3.56 | 3.67 | 3.56 | 3.59 | 3.59 | 0.56% | 23,997 |
| 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% | 47,901 |
| 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% | 30,942 |
| 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% | 24,445 |
| Jan 12, 2026 | 3.91 | 4.07 | 3.79 | 4.04 | 4.04 | 2.02% | 65,034 |
| 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% | 75,042 |
| Jan 7, 2026 | 4.03 | 4.13 | 3.91 | 4.00 | 4.00 | -1.72% | 36,317 |
| Jan 6, 2026 | 4.00 | 4.10 | 3.87 | 4.07 | 4.07 | -0.25% | 18,455 |
| Jan 5, 2026 | 3.94 | 4.19 | 3.75 | 4.08 | 4.08 | 3.82% | 89,416 |
| Jan 2, 2026 | 3.66 | 3.94 | 3.65 | 3.93 | 3.93 | 7.97% | 17,332 |
| Dec 31, 2025 | 3.46 | 3.66 | 3.35 | 3.64 | 3.64 | 5.20% | 147,722 |
| Dec 30, 2025 | 3.55 | 3.65 | 3.21 | 3.46 | 3.46 | -3.35% | 79,839 |
| Dec 29, 2025 | 3.76 | 3.89 | 3.52 | 3.58 | 3.58 | -5.54% | 130,072 |
| Dec 26, 2025 | 3.77 | 3.90 | 3.56 | 3.79 | 3.79 | -0.79% | 68,838 |
| Dec 24, 2025 | 3.71 | 3.83 | 3.70 | 3.82 | 3.82 | 3.24% | 50,775 |
| Dec 23, 2025 | 3.84 | 3.88 | 3.57 | 3.70 | 3.70 | -3.90% | 48,759 |
| Dec 22, 2025 | 4.11 | 4.12 | 3.71 | 3.85 | 3.85 | -6.55% | 146,895 |
| Dec 19, 2025 | 4.13 | 4.19 | 4.03 | 4.12 | 4.12 | -1.20% | 60,707 |
| Dec 18, 2025 | 4.10 | 4.38 | 4.03 | 4.17 | 4.17 | 3.22% | 67,478 |
| Dec 17, 2025 | 4.09 | 4.15 | 4.00 | 4.04 | 4.04 | -0.25% | 47,347 |
| Dec 16, 2025 | 4.22 | 4.25 | 4.01 | 4.05 | 4.05 | -5.59% | 34,046 |
| Dec 15, 2025 | 4.20 | 4.49 | 4.02 | 4.29 | 4.29 | 3.87% | 95,027 |
| Dec 12, 2025 | 3.92 | 4.24 | 3.88 | 4.13 | 4.13 | 4.29% | 107,112 |
| Dec 11, 2025 | 3.60 | 4.07 | 3.60 | 3.96 | 3.96 | 10.00% | 85,638 |
| Dec 10, 2025 | 3.59 | 3.78 | 3.51 | 3.60 | 3.60 | - | 190,288 |
| Dec 9, 2025 | 3.41 | 3.84 | 3.40 | 3.60 | 3.60 | 4.96% | 212,017 |
| Dec 8, 2025 | 3.40 | 3.56 | 3.36 | 3.43 | 3.43 | 0.88% | 71,976 |
| Dec 5, 2025 | 3.40 | 3.42 | 3.18 | 3.40 | 3.40 | 0.59% | 57,428 |
| Dec 4, 2025 | 3.40 | 3.45 | 3.34 | 3.38 | 3.38 | -1.17% | 29,890 |
| Dec 3, 2025 | 3.36 | 3.45 | 3.34 | 3.42 | 3.42 | 1.79% | 40,934 |
| Dec 2, 2025 | 3.45 | 3.47 | 3.35 | 3.36 | 3.36 | -2.04% | 14,912 |
| Dec 1, 2025 | 3.40 | 3.49 | 3.26 | 3.43 | 3.43 | 0.88% | 100,234 |
| Nov 28, 2025 | 3.67 | 3.67 | 3.40 | 3.40 | 3.40 | -6.08% | 42,627 |
| Nov 26, 2025 | 3.56 | 3.63 | 3.40 | 3.62 | 3.62 | 7.42% | 74,131 |
| Nov 25, 2025 | 3.74 | 3.75 | 3.26 | 3.37 | 3.37 | -8.92% | 122,815 |