5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-50.50%
QVC Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $7.41 | $6.90 (-6.88%) | $7.43 | $6.80 | 208.50 K | $345.00 M |
| 10/29/2026 | $7.69 | $7.58 (-1.43%) | $8.01 | $7.28 | 137.51 K | $379.00 M |
| 10/28/2026 | $7.50 | $7.75 (3.33%) | $7.77 | $7.29 | 117.60 K | $387.50 M |
| 10/27/2026 | $7.37 | $7.52 (2.04%) | $7.75 | $7.01 | 180.30 K | $376.00 M |
| 10/26/2026 | $8.04 | $7.28 (-9.45%) | $8.04 | $7.22 | 196.74 K | $364.00 M |
| 10/23/2026 | $8.85 | $8.13 (-8.14%) | $8.85 | $8.00 | 193.13 K | $406.50 M |
| 10/22/2026 | $8.62 | $8.84 (2.55%) | $8.93 | $8.23 | 148.04 K | $442.00 M |
| 10/21/2026 | $8.74 | $8.69 (-0.57%) | $8.86 | $8.51 | 107.90 K | $434.50 M |
| 10/20/2026 | $9.00 | $8.62 (-4.22%) | $9.21 | $8.58 | 125.81 K | $431.00 M |
| 10/19/2026 | $9.43 | $9.09 (-3.61%) | $9.50 | $8.86 | 179.73 K | $454.50 M |
| 10/16/2026 | $9.64 | $9.28 (-3.73%) | $9.95 | $9.09 | 309.90 K | $464.00 M |
| 10/15/2026 | $10.50 | $9.75 (-7.14%) | $10.86 | $9.31 | 311.70 K | $487.50 M |
| 10/14/2026 | $11.10 | $10.43 (-6.04%) | $11.53 | $10.20 | 156.85 K | $521.50 M |
| 10/13/2026 | $12.07 | $11.18 (-7.37%) | $12.47 | $11.15 | 238.10 K | $559.00 M |
| 10/12/2026 | $12.87 | $12.10 (-5.98%) | $13.19 | $12.03 | 103.70 K | $605.00 M |
| 10/09/2026 | $12.80 | $12.87 (0.55%) | $13.14 | $12.35 | 1.55 M | $643.50 M |
| 10/08/2026 | $13.33 | $12.80 (-3.98%) | $13.49 | $12.65 | 139.22 K | $640.00 M |
| 10/07/2026 | $13.28 | $13.32 (0.3%) | $13.85 | $12.83 | 116.80 K | $666.00 M |
| 10/06/2026 | $14.16 | $13.31 (-6%) | $14.47 | $13.25 | 146.07 K | $665.50 M |
| 10/05/2026 | $14.61 | $14.07 (-3.7%) | $14.69 | $13.45 | 138.83 K | $703.50 M |
| 10/02/2026 | $13.90 | $14.46 (4.03%) | $14.57 | $13.45 | 481.13 K | $723.00 M |
| 10/01/2026 | $13.85 | $13.94 (0.65%) | $14.59 | $13.45 | 157.74 K | $697.00 M |
| 09/30/2026 | $14.26 | $13.78 (-3.37%) | $14.50 | $13.27 | 155.20 K | $689.00 M |
| 09/29/2026 | $14.86 | $14.32 (-3.63%) | $15.00 | $14.02 | 194.10 K | $716.00 M |
| 09/28/2026 | $14.28 | $14.14 (-0.98%) | $14.67 | $13.68 | 177.70 K | $707.00 M |
| 09/25/2026 | $14.45 | $14.21 (-1.66%) | $15.12 | $13.92 | 203.10 K | $710.50 M |
| 09/24/2026 | $14.99 | $14.55 (-2.94%) | $15.41 | $13.77 | 318.04 K | $727.50 M |
| 09/23/2026 | $15.83 | $15.03 (-5.05%) | $15.90 | $14.94 | 183.70 K | $751.50 M |
| 09/22/2026 | $15.94 | $15.89 (-0.31%) | $16.40 | $15.55 | 298.50 K | $794.50 M |
| 09/21/2026 | $16.01 | $15.88 (-0.81%) | $16.35 | $15.41 | 187.11 K | $794.00 M |
| 09/18/2026 | $16.12 | $15.92 (-1.24%) | $16.43 | $15.32 | 3.55 M | $796.00 M |
| 09/17/2026 | $16.00 | $15.97 (-0.19%) | $16.41 | $15.89 | 575.74 K | $798.50 M |
| 09/16/2026 | $15.79 | $15.92 (0.82%) | $16.48 | $15.73 | 157.60 K | $796.00 M |
| 09/15/2026 | $16.38 | $15.92 (-2.81%) | $16.79 | $15.92 | 155.30 K | $796.00 M |
| 09/14/2026 | $16.75 | $16.35 (-2.39%) | $17.92 | $16.17 | 218.90 K | $817.50 M |
| 09/11/2026 | $16.76 | $16.85 (0.54%) | $17.20 | $16.47 | 301.50 K | $842.50 M |
| 09/10/2026 | $16.77 | $16.76 (-0.06%) | $17.18 | $16.14 | 198.39 K | $838.00 M |
| 09/09/2026 | $17.39 | $16.86 (-3.05%) | $17.97 | $16.44 | 156.36 K | $843.00 M |
| 09/08/2026 | $16.80 | $17.42 (3.69%) | $18.32 | $16.80 | 520.43 K | $871.00 M |
| 09/04/2026 | $16.32 | $16.71 (2.39%) | $17.36 | $15.90 | 1.84 M | $835.50 M |
| 09/03/2026 | $16.46 | $16.41 (-0.3%) | $17.08 | $16.14 | 841.02 K | $820.50 M |
| 09/02/2026 | $16.63 | $16.38 (-1.5%) | $16.85 | $16.01 | 125.14 K | $819.00 M |
| 09/01/2026 | $17.59 | $16.77 (-4.66%) | $17.59 | $16.70 | 59.96 K | $838.50 M |
| 08/31/2026 | $16.97 | $17.59 (3.65%) | $18.00 | $16.39 | 235.75 K | $879.50 M |
| 08/28/2026 | $16.01 | $16.78 (4.81%) | $17.45 | $15.96 | 69.70 K | $0 |
| 08/27/2026 | $15.16 | $16.23 (7.06%) | $16.66 | $15.16 | 162.74 K | $0 |
| 08/26/2026 | $15.75 | $15.35 (-2.54%) | $15.89 | $15.15 | 89.00 K | $0 |
| 08/25/2026 | $15.21 | $15.75 (3.55%) | $15.99 | $15.10 | 131.50 K | $0 |
| 08/24/2026 | $15.81 | $15.24 (-3.61%) | $15.84 | $15.08 | 70.64 K | $0 |
| 08/21/2026 | $15.78 | $15.50 (-1.77%) | $16.03 | $15.23 | 152.02 K | $0 |
| 08/20/2026 | $15.23 | $15.80 (3.74%) | $16.03 | $15.05 | 189.50 K | $0 |
| 08/19/2026 | $15.25 | $15.05 (-1.31%) | $15.54 | $15.03 | 103.50 K | $0 |
| 08/18/2026 | $15.24 | $15.40 (1.05%) | $15.75 | $15.24 | 35.45 K | $0 |
| 08/17/2026 | $16.23 | $15.40 (-5.11%) | $16.23 | $14.97 | 100.00 K | $0 |
| 08/14/2026 | $14.96 | $15.23 (1.8%) | $15.40 | $14.60 | 57.23 K | $0 |
| 08/13/2026 | $15.80 | $15.07 (-4.62%) | $16.37 | $14.66 | 99.80 K | $0 |
| 08/12/2026 | $16.01 | $15.87 (-0.87%) | $16.80 | $15.77 | 53.70 K | $0 |
| 08/11/2026 | $16.11 | $16.38 (1.68%) | $17.85 | $15.10 | 475.15 K | $0 |
| 08/10/2026 | $20.00 | $19.49 (-2.55%) | $20.00 | $15.00 | 772.90 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
