QVC Group Inc. (QVCGA)
0.16
-0.00 (-1.05%)
At close: Apr 10, 2025, 3:59 PM
0.16
2.90%
After-hours: Apr 10, 2025, 04:55 PM EDT
QVC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.01 | 6.67% | 4,295,663 |
| Apr 8, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 3,086,500 |
| Apr 7, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 3,437,343 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | -0.02 | -11.76% | 6,505,458 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | -0.02 | -10.53% | 3,148,488 |
| Apr 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.01 | 5.56% | 1,792,506 |
| Apr 1, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 2,783,068 |
| Mar 31, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 1,174,400 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | -0.01 | -4.76% | 2,544,900 |
| Mar 27, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 1,759,700 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | -0.05 | -19.23% | 2,437,341 |
| Mar 25, 2025 | 0.22 | 0.30 | 0.21 | 0.26 | 0.05 | 23.81% | 10,245,500 |
| Mar 24, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.01 | 5.00% | 3,387,943 |
| Mar 21, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.03 | 17.65% | 11,920,434 |
| Mar 20, 2025 | 0.18 | 0.21 | 0.17 | 0.17 | -0.02 | -10.53% | 3,220,573 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 2,496,017 |
| Mar 18, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 2,813,900 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | -0.02 | -9.09% | 2,264,920 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 1,459,245 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.00 | 0.00% | 2,407,014 |
| Mar 12, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | -0.01 | -4.35% | 2,500,808 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 4,245,700 |
| Mar 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | -0.03 | -10.71% | 2,665,100 |
| Mar 7, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.02 | 7.69% | 3,197,406 |
| Mar 6, 2025 | 0.26 | 0.30 | 0.25 | 0.26 | -0.01 | -3.70% | 4,439,000 |
| Mar 5, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | -0.01 | -3.57% | 2,136,512 |
| Mar 4, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | -0.01 | -3.45% | 3,865,700 |
| Mar 3, 2025 | 0.33 | 0.33 | 0.26 | 0.29 | -0.04 | -12.12% | 6,114,600 |
| Feb 28, 2025 | 0.37 | 0.37 | 0.31 | 0.33 | -0.07 | -17.50% | 5,745,800 |
| Feb 27, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.00 | 0.00% | 2,767,100 |
| Feb 26, 2025 | 0.39 | 0.45 | 0.38 | 0.40 | 0.02 | 5.26% | 13,945,700 |
| Feb 25, 2025 | 0.42 | 0.42 | 0.37 | 0.38 | -0.04 | -9.52% | 5,471,033 |
| Feb 24, 2025 | 0.38 | 0.62 | 0.36 | 0.42 | 0.06 | 16.67% | 46,109,200 |
| Feb 21, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 1,646,600 |
| Feb 20, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00% | 1,017,336 |
| Feb 19, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 943,540 |
| Feb 18, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | -0.02 | -5.26% | 2,247,100 |
| Feb 14, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.01 | 2.70% | 926,700 |
| Feb 13, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.00 | 0.00% | 987,200 |
| Feb 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.01 | 2.78% | 880,600 |
| Feb 11, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00% | 690,300 |
| Feb 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00% | 1,060,100 |
| Feb 7, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70% | 1,153,900 |
| Feb 6, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.00 | 0.00% | 1,254,400 |
| Feb 5, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.00 | 0.00% | 1,010,000 |
| Feb 4, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.01 | 2.78% | 978,000 |
| Feb 3, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.01 | 2.86% | 1,650,900 |
| Jan 31, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78% | 1,960,500 |
| Jan 30, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | -0.01 | -2.70% | 941,200 |
| Jan 29, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.00 | 0.00% | 874,700 |