QVC Group Inc. (QVCGA)
NASDAQ: QVCGA
· Real-Time Price · USD
9.09
-0.75 (-7.62%)
At close: Sep 05, 2025, 3:59 PM
8.98
-1.16%
After-hours: Sep 05, 2025, 06:14 PM EDT
QVCGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.80 | 9.84 | 8.76 | 9.09 | 9.09 | -7.62% | 217,866 |
| Sep 4, 2025 | 8.14 | 10.14 | 7.51 | 9.84 | 9.84 | 20.74% | 468,843 |
| Sep 3, 2025 | 10.85 | 11.30 | 7.53 | 8.15 | 8.15 | -21.10% | 724,840 |
| Sep 2, 2025 | 8.44 | 11.36 | 7.70 | 10.33 | 10.33 | 20.40% | 713,400 |
| Aug 29, 2025 | 7.05 | 8.82 | 6.79 | 8.58 | 8.58 | 20.68% | 657,394 |
| Aug 28, 2025 | 6.31 | 7.82 | 6.31 | 7.11 | 7.11 | 13.22% | 496,323 |
| Aug 27, 2025 | 5.10 | 6.55 | 5.04 | 6.28 | 6.28 | 27.64% | 757,906 |
| Aug 26, 2025 | 4.83 | 5.30 | 4.79 | 4.92 | 4.92 | 1.86% | 149,327 |
| Aug 25, 2025 | 4.67 | 4.96 | 4.56 | 4.83 | 4.83 | 2.11% | 63,353 |
| Aug 22, 2025 | 4.27 | 4.81 | 4.16 | 4.73 | 4.73 | 11.03% | 152,600 |
| Aug 21, 2025 | 4.29 | 4.54 | 4.16 | 4.26 | 4.26 | -0.70% | 73,800 |
| Aug 20, 2025 | 4.07 | 4.31 | 3.91 | 4.29 | 4.29 | 5.15% | 59,023 |
| Aug 19, 2025 | 4.04 | 4.14 | 3.84 | 4.08 | 4.08 | 0.49% | 145,900 |
| Aug 18, 2025 | 3.98 | 4.32 | 3.90 | 4.06 | 4.06 | -2.64% | 99,100 |
| Aug 15, 2025 | 4.46 | 4.58 | 4.17 | 4.17 | 4.17 | -5.87% | 90,100 |
| Aug 14, 2025 | 4.02 | 4.55 | 3.83 | 4.43 | 4.43 | 8.58% | 142,024 |
| Aug 13, 2025 | 4.14 | 4.27 | 4.02 | 4.08 | 4.08 | -2.16% | 61,007 |
| Aug 12, 2025 | 4.64 | 4.65 | 4.01 | 4.17 | 4.17 | -10.13% | 160,847 |
| Aug 11, 2025 | 4.27 | 4.85 | 3.87 | 4.64 | 4.64 | 11.54% | 377,500 |
| Aug 8, 2025 | 3.46 | 4.24 | 3.34 | 4.16 | 4.16 | 21.64% | 402,101 |