5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
+47.83%
3 MONTH PERFORMANCE
-39.10%
6 MONTH PERFORMANCE
-78.53%
QVC Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $4.14 | $4.08 (-1.45%) | $4.27 | $4.02 | 61.01 K | $32.92 M |
| 08/12/2025 | $4.64 | $4.17 (-10.13%) | $4.65 | $4.01 | 160.85 K | $33.64 M |
| 08/11/2025 | $4.27 | $4.64 (8.67%) | $4.85 | $3.87 | 377.50 K | $37.44 M |
| 08/08/2025 | $3.46 | $4.16 (20.23%) | $4.24 | $3.34 | 402.10 K | $33.56 M |
| 08/07/2025 | $3.06 | $3.42 (11.76%) | $4.16 | $3.06 | 398.83 K | $27.59 M |
| 08/06/2025 | $3.31 | $3.23 (-2.42%) | $3.42 | $3.02 | 176.40 K | $25.84 M |
| 08/05/2025 | $3.53 | $3.33 (-5.67%) | $3.56 | $3.31 | 97.40 K | $26.64 M |
| 08/04/2025 | $3.36 | $3.47 (3.27%) | $3.66 | $3.36 | 80.76 K | $27.76 M |
| 08/01/2025 | $3.90 | $3.41 (-12.56%) | $3.92 | $3.38 | 131.90 K | $27.28 M |
| 07/31/2025 | $3.94 | $3.88 (-1.52%) | $4.09 | $3.66 | 217.45 K | $31.04 M |
| 07/30/2025 | $4.16 | $3.94 (-5.29%) | $4.55 | $3.85 | 234.44 K | $31.52 M |
| 07/29/2025 | $3.87 | $4.16 (7.49%) | $4.48 | $3.77 | 278.99 K | $33.28 M |
| 07/28/2025 | $4.02 | $3.88 (-3.48%) | $4.66 | $3.70 | 516.42 K | $31.04 M |
| 07/25/2025 | $3.23 | $3.97 (22.91%) | $4.56 | $3.08 | 1.31 M | $31.76 M |
| 07/24/2025 | $3.23 | $3.17 (-1.86%) | $3.29 | $3.10 | 100.28 K | $25.36 M |
| 07/23/2025 | $3.39 | $3.28 (-3.24%) | $3.75 | $3.17 | 379.60 K | $26.24 M |
| 07/22/2025 | $2.93 | $3.39 (15.7%) | $5.75 | $2.90 | 9.50 M | $27.12 M |
| 07/21/2025 | $2.84 | $2.93 (3.17%) | $2.96 | $2.84 | 50.94 K | $23.44 M |
| 07/18/2025 | $2.80 | $2.81 (0.36%) | $2.91 | $2.76 | 27.48 K | $22.48 M |
| 07/17/2025 | $2.71 | $2.80 (3.32%) | $2.95 | $2.71 | 96.66 K | $22.40 M |
| 07/16/2025 | $2.63 | $2.72 (3.42%) | $2.74 | $2.55 | 56.86 K | $21.76 M |
| 07/15/2025 | $2.76 | $2.62 (-5.07%) | $2.86 | $2.60 | 92.80 K | $20.96 M |
| 07/14/2025 | $2.82 | $2.76 (-2.13%) | $2.84 | $2.75 | 53.00 K | $22.08 M |
| 07/11/2025 | $2.96 | $2.82 (-4.73%) | $3.09 | $2.80 | 67.90 K | $22.56 M |
| 07/10/2025 | $3.01 | $2.99 (-0.66%) | $3.01 | $2.92 | 128.10 K | $23.92 M |
| 07/09/2025 | $2.90 | $3.04 (4.83%) | $3.04 | $2.71 | 66.36 K | $24.32 M |
| 07/08/2025 | $2.84 | $2.90 (2.11%) | $2.93 | $2.79 | 77.22 K | $23.20 M |
| 07/07/2025 | $3.02 | $2.83 (-6.29%) | $3.06 | $2.82 | 83.80 K | $22.64 M |
| 07/03/2025 | $2.99 | $3.06 (2.34%) | $3.08 | $2.95 | 35.03 K | $24.48 M |
| 07/02/2025 | $2.88 | $2.99 (3.82%) | $3.01 | $2.88 | 30.22 K | $23.92 M |
| 07/01/2025 | $2.76 | $2.88 (4.35%) | $3.09 | $2.74 | 78.92 K | $23.04 M |
| 06/30/2025 | $2.72 | $2.75 (1.1%) | $2.89 | $2.67 | 120.25 K | $22.00 M |
| 06/27/2025 | $2.86 | $2.69 (-5.94%) | $2.90 | $2.68 | 50.51 K | $21.52 M |
| 06/26/2025 | $2.76 | $2.87 (3.99%) | $2.88 | $2.67 | 52.50 K | $22.96 M |
| 06/25/2025 | $2.71 | $2.73 (0.74%) | $2.86 | $2.66 | 53.51 K | $21.84 M |
| 06/24/2025 | $2.81 | $2.72 (-3.2%) | $3.09 | $2.67 | 170.00 K | $21.76 M |
| 06/23/2025 | $3.11 | $2.78 (-10.61%) | $3.11 | $2.67 | 190.87 K | $22.24 M |
| 06/20/2025 | $3.21 | $3.19 (-0.62%) | $3.24 | $2.94 | 410.79 K | $25.52 M |
| 06/18/2025 | $3.05 | $3.20 (4.92%) | $3.29 | $3.05 | 108.28 K | $25.60 M |
| 06/17/2025 | $3.20 | $3.06 (-4.38%) | $3.24 | $2.99 | 154.67 K | $24.48 M |
| 06/16/2025 | $3.17 | $3.24 (2.21%) | $3.30 | $3.01 | 116.43 K | $25.92 M |
| 06/13/2025 | $3.26 | $3.14 (-3.68%) | $3.26 | $3.05 | 70.90 K | $25.12 M |
| 06/12/2025 | $3.10 | $3.30 (6.45%) | $3.41 | $2.98 | 192.42 K | $26.40 M |
| 06/11/2025 | $3.41 | $3.10 (-9.09%) | $3.41 | $3.08 | 122.10 K | $24.80 M |
| 06/10/2025 | $2.92 | $3.39 (16.1%) | $3.41 | $2.91 | 254.07 K | $27.12 M |
| 06/09/2025 | $3.21 | $2.92 (-9.03%) | $3.24 | $2.83 | 246.75 K | $23.36 M |
| 06/06/2025 | $2.97 | $3.18 (7.07%) | $3.42 | $2.91 | 341.09 K | $25.44 M |
| 06/05/2025 | $2.38 | $3.03 (27.31%) | $3.47 | $2.38 | 1.08 M | $24.24 M |
| 06/04/2025 | $2.76 | $2.27 (-17.75%) | $2.76 | $2.27 | 670.64 K | $18.16 M |
| 06/03/2025 | $3.55 | $2.77 (-21.97%) | $3.62 | $2.75 | 497.80 K | $22.16 M |
| 06/02/2025 | $4.04 | $3.54 (-12.38%) | $4.11 | $3.51 | 210.01 K | $28.32 M |
| 05/30/2025 | $4.63 | $4.10 (-11.45%) | $4.63 | $4.02 | 130.60 K | $32.80 M |
| 05/29/2025 | $4.55 | $4.71 (3.52%) | $5.21 | $4.22 | 202.20 K | $37.68 M |
| 05/28/2025 | $4.56 | $4.54 (-0.44%) | $4.59 | $4.00 | 211.00 K | $36.32 M |
| 05/27/2025 | $4.30 | $4.63 (7.67%) | $4.86 | $3.80 | 337.22 K | $37.04 M |
| 05/23/2025 | $4.82 | $3.99 (-17.22%) | $5.12 | $3.77 | 257.21 K | $31.92 M |
| 05/22/2025 | $4.86 | $4.98 (2.47%) | $5.07 | $4.83 | 45.67 K | $39.84 M |
| 05/21/2025 | $5.25 | $4.97 (-5.33%) | $5.35 | $4.75 | 53.89 K | $39.76 M |
| 05/20/2025 | $5.18 | $5.20 (0.39%) | $5.97 | $5.00 | 112.08 K | $41.60 M |
| 05/19/2025 | $5.55 | $5.14 (-7.39%) | $5.73 | $5.10 | 51.74 K | $41.12 M |
| 05/16/2025 | $5.00 | $5.10 (2%) | $5.80 | $4.76 | 165.72 K | $40.80 M |
| 05/15/2025 | $6.66 | $6.01 (-9.76%) | $6.66 | $6.00 | 65.78 K | $48.08 M |
| 05/14/2025 | $7.00 | $6.70 (-4.29%) | $7.00 | $6.35 | 99.07 K | $53.60 M |
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.
