QVC Group Inc. (QVCGB)
5.22
-0.20 (-3.69%)
At close: Apr 15, 2025, 3:49 PM
5.51
5.56%
After-hours: Apr 15, 2025, 05:46 PM EDT
QVC Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.70 | 4.70 | 5.42 | 5.42 | 4.70 | 4.70 | 5.42 | 5.42 | 15.32% | 14,633 |
| Apr 11, 2025 | 4.75 | 4.75 | 4.90 | 4.90 | 4.68 | 4.68 | 4.70 | 4.70 | -2.08% | 26,500 |
| Apr 10, 2025 | 5.36 | 5.36 | 5.67 | 5.67 | 4.80 | 4.80 | 4.80 | 4.80 | -12.73% | 11,343 |
| Apr 9, 2025 | 5.45 | 5.45 | 5.54 | 5.54 | 5.04 | 5.04 | 5.50 | 5.50 | -0.90% | 16,800 |
| Apr 8, 2025 | 5.96 | 5.96 | 6.07 | 6.07 | 5.26 | 5.26 | 5.55 | 5.55 | -1.94% | 18,755 |
| Apr 7, 2025 | 6.91 | 6.91 | 7.15 | 7.15 | 5.50 | 5.50 | 5.66 | 5.66 | -17.49% | 181,100 |
| Apr 4, 2025 | 6.70 | 6.70 | 7.72 | 7.72 | 6.35 | 6.35 | 6.86 | 6.86 | 0.73% | 149,840 |
| Apr 3, 2025 | 6.49 | 6.49 | 7.12 | 7.12 | 6.25 | 6.25 | 6.81 | 6.81 | -5.15% | 36,327 |
| Apr 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 6.90 | 6.90 | 7.18 | 7.18 | 0.28% | 9,200 |
| Apr 1, 2025 | 6.65 | 6.65 | 7.89 | 7.89 | 6.21 | 6.21 | 7.16 | 7.16 | 7.83% | 70,700 |
| Mar 31, 2025 | 6.89 | 6.89 | 7.22 | 7.22 | 6.45 | 6.45 | 6.64 | 6.64 | -9.04% | 18,100 |
| Mar 28, 2025 | 6.68 | 6.68 | 7.30 | 7.30 | 6.66 | 6.66 | 7.30 | 7.30 | 2.10% | 5,810 |
| Mar 27, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 6.32 | 6.32 | 7.15 | 7.15 | 2.44% | 5,442 |
| Mar 26, 2025 | 6.49 | 6.49 | 7.77 | 7.77 | 6.49 | 6.49 | 6.98 | 6.98 | 3.87% | 20,141 |
| Mar 25, 2025 | 6.35 | 6.35 | 6.86 | 6.86 | 6.27 | 6.27 | 6.72 | 6.72 | 3.23% | 64,300 |
| Mar 24, 2025 | 6.62 | 6.62 | 6.90 | 6.90 | 6.00 | 6.00 | 6.51 | 6.51 | -1.66% | 225,905 |
| Mar 21, 2025 | 6.08 | 6.08 | 6.62 | 6.62 | 5.65 | 5.65 | 6.62 | 6.62 | 7.99% | 38,370 |
| Mar 20, 2025 | 6.09 | 6.09 | 6.16 | 6.16 | 5.91 | 5.91 | 6.13 | 6.13 | 3.55% | 10,300 |
| Mar 19, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 5.27 | 5.27 | 5.92 | 5.92 | 0.68% | 20,100 |
| Mar 18, 2025 | 5.38 | 5.38 | 6.24 | 6.24 | 5.38 | 5.38 | 5.88 | 5.88 | 9.29% | 30,413 |
| Mar 17, 2025 | 4.85 | 4.85 | 5.47 | 5.47 | 4.81 | 4.81 | 5.38 | 5.38 | 7.17% | 16,100 |
| Mar 14, 2025 | 5.01 | 5.01 | 5.16 | 5.16 | 4.75 | 4.75 | 5.02 | 5.02 | -5.28% | 17,300 |
| Mar 13, 2025 | 5.99 | 5.99 | 6.33 | 6.33 | 5.19 | 5.19 | 5.30 | 5.30 | -9.86% | 31,331 |
| Mar 12, 2025 | 6.30 | 6.30 | 6.43 | 6.43 | 5.65 | 5.65 | 5.88 | 5.88 | -13.53% | 17,994 |
| Mar 11, 2025 | 5.99 | 5.99 | 6.84 | 6.84 | 5.99 | 5.99 | 6.80 | 6.80 | 16.64% | 35,200 |
| Mar 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.67 | 5.67 | 5.83 | 5.83 | -1.52% | 9,438 |
| Mar 7, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 5.69 | 5.69 | 5.92 | 5.92 | -13.45% | 35,481 |
| Mar 6, 2025 | 6.90 | 6.90 | 7.21 | 7.21 | 6.48 | 6.48 | 6.84 | 6.84 | -5.13% | 42,500 |
| Mar 5, 2025 | 8.25 | 8.25 | 8.50 | 8.50 | 6.70 | 6.70 | 7.21 | 7.21 | -12.92% | 91,008 |
| Mar 4, 2025 | 8.78 | 8.78 | 8.86 | 8.86 | 8.16 | 8.16 | 8.28 | 8.28 | -14.37% | 64,402 |
| Mar 3, 2025 | 8.37 | 8.37 | 10.40 | 10.40 | 7.88 | 7.88 | 9.67 | 9.67 | -3.20% | 198,538 |
| Feb 28, 2025 | 10.50 | 10.50 | 10.75 | 10.75 | 9.14 | 9.14 | 9.99 | 9.99 | 17.53% | 852,005 |
| Feb 27, 2025 | 8.40 | 8.40 | 9.43 | 9.43 | 7.00 | 7.00 | 8.50 | 8.50 | -12.55% | 270,343 |
| Feb 26, 2025 | 10.64 | 10.64 | 13.69 | 13.69 | 8.55 | 8.55 | 9.72 | 9.72 | 91.34% | 5,531,441 |
| Feb 25, 2025 | 6.62 | 6.62 | 7.29 | 7.29 | 4.90 | 4.90 | 5.08 | 5.08 | -47.84% | 355,200 |
| Feb 24, 2025 | 2.01 | 2.01 | 18.74 | 18.74 | 2.01 | 2.01 | 9.74 | 9.74 | 387.00% | 3,203,216 |
| Feb 21, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 5,500 |
| Feb 20, 2025 | 2.00 | 2.00 | 2.11 | 2.11 | 2.00 | 2.00 | 2.02 | 2.02 | -4.27% | 4,433 |
| Feb 19, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -3.21% | 730 |
| Feb 18, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.01 | 2.01 | 2.18 | 2.18 | -0.91% | 4,400 |
| Feb 14, 2025 | 2.18 | 2.18 | 2.45 | 2.45 | 2.18 | 2.18 | 2.20 | 2.20 | 0.46% | 1,900 |
| Feb 13, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.19 | 2.19 | 2.19 | 2.19 | 8.96% | 1,200 |
| Feb 12, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.01 | 2.01 | 2.01 | 2.01 | -13.73% | 4,400 |
| Feb 11, 2025 | 2.27 | 2.27 | 2.39 | 2.39 | 2.27 | 2.27 | 2.33 | 2.33 | 7.87% | 2,000 |
| Feb 10, 2025 | 2.06 | 2.06 | 2.31 | 2.31 | 2.06 | 2.06 | 2.16 | 2.16 | 1.89% | 3,200 |
| Feb 7, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | 9,500 |
| Feb 6, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | 2.15 | -4.02% | 800 |
| Feb 5, 2025 | 2.26 | 2.26 | 2.38 | 2.38 | 2.24 | 2.24 | 2.24 | 2.24 | 1.36% | 3,500 |
| Feb 4, 2025 | 2.19 | 2.19 | 2.27 | 2.27 | 2.19 | 2.19 | 2.21 | 2.21 | 7.28% | 1,900 |
| Feb 3, 2025 | 2.22 | 2.22 | 2.42 | 2.42 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 5,000 |