QVC Group Inc. (QVCGP)
NASDAQ: QVCGP · Real-Time Price · USD · Preferred Stock
2.820
-0.120 (-4.08%)
Apr 9, 2026, 11:11 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.00 | 3.18 | 2.75 | 2.94 | 2.94 | -2.00% | 11,593 |
| Apr 7, 2026 | 2.73 | 3.00 | 2.73 | 3.00 | 3.00 | 9.49% | 32,288 |
| Apr 6, 2026 | 2.87 | 2.91 | 2.69 | 2.74 | 2.74 | -8.97% | 29,037 |
| Apr 2, 2026 | 3.01 | 3.23 | 2.86 | 3.01 | 3.01 | -2.59% | 11,182 |
| Apr 1, 2026 | 2.80 | 3.26 | 2.80 | 3.09 | 3.09 | 22.13% | 53,787 |
| Mar 31, 2026 | 3.26 | 3.27 | 2.52 | 2.53 | 2.53 | -23.56% | 356,487 |
| Mar 30, 2026 | 3.28 | 3.37 | 3.10 | 3.31 | 3.31 | -1.49% | 16,086 |
| Mar 27, 2026 | 3.48 | 3.63 | 3.24 | 3.36 | 3.36 | -7.44% | 12,203 |
| Mar 26, 2026 | 3.43 | 3.66 | 3.43 | 3.63 | 3.63 | 5.83% | 14,086 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.36 | 3.43 | 3.43 | -0.58% | 8,278 |
| Mar 24, 2026 | 3.40 | 3.70 | 3.40 | 3.45 | 3.45 | -1.43% | 14,989 |
| Mar 23, 2026 | 3.31 | 3.51 | 3.07 | 3.50 | 3.50 | 4.17% | 25,717 |
| Mar 20, 2026 | 3.24 | 3.55 | 3.23 | 3.36 | 3.36 | 0.90% | 23,323 |
| 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 |