QVC Group Inc. (QVCGP)
NASDAQ: QVCGP · Real-Time Price · USD · Preferred Stock
6.41
+0.07 (1.10%)
Oct 8, 2025, 4:00 PM EDT - Market closed
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.35 | 6.67 | 6.35 | 6.41 | 6.41 | 1.10% | 44,189 |
| Oct 7, 2025 | 6.69 | 6.70 | 6.11 | 6.34 | 6.34 | -6.00% | 61,039 |
| Oct 6, 2025 | 7.10 | 7.10 | 6.62 | 6.75 | 6.75 | -5.00% | 81,890 |
| Oct 3, 2025 | 7.06 | 7.32 | 7.06 | 7.10 | 7.10 | -0.98% | 20,464 |
| Oct 2, 2025 | 7.15 | 7.32 | 7.00 | 7.17 | 7.17 | -1.38% | 36,288 |
| Oct 1, 2025 | 6.87 | 7.28 | 6.82 | 7.27 | 7.27 | 6.60% | 45,718 |
| Sep 30, 2025 | 7.20 | 7.26 | 6.80 | 6.82 | 6.82 | -5.28% | 41,018 |
| Sep 29, 2025 | 7.10 | 7.36 | 7.01 | 7.20 | 7.20 | 0.84% | 18,805 |
| Sep 26, 2025 | 7.00 | 7.22 | 7.00 | 7.14 | 7.14 | 2.00% | 36,765 |
| Sep 25, 2025 | 7.20 | 7.20 | 6.99 | 7.00 | 7.00 | -2.51% | 35,677 |
| Sep 24, 2025 | 7.41 | 7.60 | 6.90 | 7.18 | 7.18 | -2.58% | 36,419 |
| Sep 23, 2025 | 7.64 | 7.83 | 7.25 | 7.37 | 7.37 | -2.38% | 26,033 |
| Sep 22, 2025 | 8.65 | 8.66 | 7.51 | 7.55 | 7.55 | -12.92% | 40,233 |
| Sep 19, 2025 | 8.89 | 8.90 | 8.50 | 8.67 | 8.67 | -2.47% | 22,426 |
| Sep 18, 2025 | 8.40 | 8.95 | 8.40 | 8.89 | 8.89 | 4.47% | 31,874 |
| Sep 17, 2025 | 8.85 | 9.17 | 8.13 | 8.51 | 8.51 | -3.84% | 33,994 |
| Sep 16, 2025 | 8.70 | 9.03 | 8.55 | 8.85 | 8.85 | 1.96% | 81,899 |
| Sep 15, 2025 | 7.80 | 8.68 | 7.75 | 8.68 | 8.68 | 12.58% | 53,298 |
| Sep 12, 2025 | 7.00 | 7.71 | 7.00 | 7.71 | 7.71 | 8.59% | 58,355 |
| Sep 11, 2025 | 6.96 | 7.28 | 6.80 | 7.10 | 7.10 | 1.43% | 29,794 |
| Sep 10, 2025 | 6.90 | 7.08 | 6.80 | 7.00 | 7.00 | 1.16% | 31,209 |
| Sep 9, 2025 | 6.97 | 7.00 | 6.55 | 6.92 | 6.92 | -1.14% | 35,490 |
| Sep 8, 2025 | 6.87 | 7.08 | 6.81 | 7.00 | 7.00 | 0.29% | 29,955 |
| Sep 5, 2025 | 7.01 | 7.14 | 6.74 | 6.98 | 6.98 | 0.29% | 15,516 |
| Sep 4, 2025 | 7.03 | 7.08 | 6.61 | 6.96 | 6.96 | -1.00% | 31,707 |
| Sep 3, 2025 | 6.95 | 7.33 | 6.62 | 7.03 | 7.03 | 1.30% | 81,620 |
| Sep 2, 2025 | 6.80 | 7.30 | 6.55 | 6.94 | 6.94 | 2.21% | 261,794 |
| Aug 29, 2025 | 6.74 | 7.77 | 6.12 | 6.79 | 6.79 | - | 305,012 |
| Aug 28, 2025 | 5.90 | 6.80 | 5.72 | 6.79 | 6.79 | 15.87% | 171,860 |
| Aug 27, 2025 | 5.38 | 6.00 | 5.38 | 5.86 | 5.86 | 8.12% | 79,036 |
| Aug 26, 2025 | 5.38 | 5.65 | 5.36 | 5.42 | 5.42 | 0.93% | 47,537 |
| Aug 25, 2025 | 5.24 | 5.65 | 5.17 | 5.37 | 5.37 | 3.03% | 72,042 |
| Aug 22, 2025 | 5.08 | 5.37 | 5.08 | 5.21 | 5.21 | 1.60% | 48,651 |
| Aug 21, 2025 | 5.02 | 5.18 | 4.91 | 5.13 | 5.13 | 2.60% | 53,080 |
| Aug 20, 2025 | 5.44 | 5.88 | 4.91 | 5.00 | 5.00 | -8.76% | 124,457 |
| Aug 19, 2025 | 5.23 | 5.53 | 5.15 | 5.48 | 5.48 | 5.38% | 62,054 |
| Aug 18, 2025 | 5.20 | 5.40 | 5.12 | 5.20 | 5.20 | -0.95% | 44,101 |
| Aug 15, 2025 | 5.28 | 5.54 | 5.21 | 5.25 | 5.25 | 0.38% | 51,239 |
| Aug 14, 2025 | 5.20 | 5.30 | 5.10 | 5.23 | 5.23 | -1.13% | 41,162 |
| Aug 13, 2025 | 5.37 | 5.52 | 5.04 | 5.29 | 5.29 | -2.94% | 54,752 |
| Aug 12, 2025 | 5.50 | 5.73 | 5.30 | 5.45 | 5.45 | -5.05% | 86,038 |
| Aug 11, 2025 | 5.65 | 5.84 | 5.34 | 5.74 | 5.74 | -0.52% | 42,753 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.17 | 5.77 | 5.77 | 1.76% | 66,007 |
| Aug 7, 2025 | 5.70 | 5.97 | 5.45 | 5.67 | 5.67 | -2.07% | 63,198 |
| Aug 6, 2025 | 5.91 | 5.91 | 5.40 | 5.79 | 5.79 | -2.69% | 52,283 |
| Aug 5, 2025 | 6.15 | 6.25 | 5.74 | 5.95 | 5.95 | -1.00% | 79,109 |
| Aug 4, 2025 | 5.49 | 6.25 | 5.49 | 6.01 | 6.01 | 9.67% | 69,473 |
| Aug 1, 2025 | 5.59 | 5.59 | 5.35 | 5.48 | 5.48 | -1.26% | 41,036 |
| Jul 31, 2025 | 5.39 | 5.60 | 5.30 | 5.55 | 5.55 | 2.97% | 70,920 |
| Jul 30, 2025 | 5.36 | 5.50 | 5.34 | 5.39 | 5.39 | 0.37% | 33,592 |