5 DAY PERFORMANCE
+30.65%
1 MONTH PERFORMANCE
+75.32%
3 MONTH PERFORMANCE
+7.50%
6 MONTH PERFORMANCE
+290.29%
QVC Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $11.84 | $12.26 (3.55%) | $12.45 | $11.84 | 47.89 K | $100.20 M |
| 12/11/2025 | $11.46 | $11.83 (3.23%) | $12.79 | $11.46 | 95.03 K | $95.44 M |
| 12/10/2025 | $10.69 | $11.60 (8.51%) | $11.75 | $10.04 | 75.35 K | $93.59 M |
| 12/09/2025 | $9.53 | $10.79 (13.22%) | $11.00 | $9.40 | 97.03 K | $87.05 M |
| 12/08/2025 | $9.41 | $9.38 (-0.32%) | $9.68 | $8.90 | 63.53 K | $75.68 M |
| 12/05/2025 | $9.13 | $9.36 (2.52%) | $9.50 | $9.10 | 20.75 K | $75.52 M |
| 12/04/2025 | $9.73 | $9.08 (-6.68%) | $9.90 | $8.85 | 35.45 K | $73.26 M |
| 12/03/2025 | $9.45 | $9.80 (3.7%) | $9.90 | $9.06 | 29.10 K | $79.07 M |
| 12/02/2025 | $9.17 | $9.31 (1.53%) | $9.43 | $9.10 | 105.43 K | $75.11 M |
| 12/01/2025 | $9.23 | $9.20 (-0.33%) | $9.65 | $9.08 | 103.60 K | $74.23 M |
| 11/28/2025 | $9.15 | $9.31 (1.75%) | $9.57 | $9.01 | 19.40 K | $75.11 M |
| 11/26/2025 | $8.93 | $9.06 (1.46%) | $9.67 | $8.02 | 261.30 K | $73.10 M |
| 11/25/2025 | $8.34 | $8.55 (2.52%) | $8.81 | $7.94 | 86.14 K | $68.98 M |
| 11/24/2025 | $9.94 | $8.07 (-18.81%) | $9.99 | $7.88 | 143.01 K | $65.11 M |
| 11/21/2025 | $7.88 | $9.68 (22.84%) | $9.85 | $7.88 | 184.74 K | $78.10 M |
| 11/20/2025 | $7.05 | $7.88 (11.77%) | $8.02 | $6.63 | 87.16 K | $63.58 M |
| 11/19/2025 | $7.28 | $7.02 (-3.57%) | $7.50 | $7.02 | 44.50 K | $56.64 M |
| 11/18/2025 | $6.32 | $7.22 (14.24%) | $7.37 | $6.32 | 60.62 K | $58.25 M |
| 11/17/2025 | $6.58 | $6.35 (-3.5%) | $7.10 | $6.27 | 32.40 K | $51.23 M |
| 11/14/2025 | $6.79 | $6.56 (-3.39%) | $7.11 | $6.56 | 43.13 K | $52.93 M |
| 11/13/2025 | $7.11 | $6.99 (-1.69%) | $7.45 | $6.85 | 55.62 K | $56.40 M |
| 11/12/2025 | $6.25 | $6.95 (11.2%) | $7.79 | $6.25 | 88.94 K | $56.07 M |
| 11/11/2025 | $6.39 | $6.28 (-1.72%) | $6.88 | $6.19 | 70.13 K | $50.67 M |
| 11/10/2025 | $7.14 | $6.45 (-9.66%) | $7.22 | $6.45 | 90.64 K | $52.04 M |
| 11/07/2025 | $5.50 | $7.07 (28.55%) | $7.69 | $5.50 | 408.81 K | $57.04 M |
| 11/06/2025 | $6.38 | $5.66 (-11.29%) | $6.38 | $5.53 | 254.45 K | $45.66 M |
| 11/05/2025 | $7.57 | $6.26 (-17.31%) | $8.00 | $5.91 | 498.93 K | $50.51 M |
| 11/04/2025 | $10.88 | $10.35 (-4.87%) | $11.21 | $10.08 | 97.80 K | $83.50 M |
| 11/03/2025 | $11.21 | $10.88 (-2.94%) | $11.50 | $10.76 | 42.23 K | $87.78 M |
| 10/31/2025 | $12.07 | $11.39 (-5.63%) | $12.20 | $10.80 | 53.01 K | $91.89 M |
| 10/30/2025 | $11.06 | $11.93 (7.87%) | $12.46 | $11.06 | 78.60 K | $96.25 M |
| 10/29/2025 | $10.90 | $11.13 (2.11%) | $12.00 | $10.90 | 72.00 K | $89.80 M |
| 10/28/2025 | $10.33 | $10.97 (6.2%) | $11.47 | $10.33 | 81.47 K | $88.51 M |
| 10/27/2025 | $11.40 | $10.43 (-8.51%) | $11.40 | $9.95 | 145.90 K | $84.15 M |
| 10/24/2025 | $13.57 | $11.40 (-15.99%) | $13.57 | $11.13 | 101.98 K | $91.98 M |
| 10/23/2025 | $13.61 | $13.30 (-2.28%) | $14.00 | $13.02 | 69.90 K | $107.30 M |
| 10/22/2025 | $14.50 | $13.61 (-6.14%) | $14.50 | $13.50 | 55.80 K | $109.81 M |
| 10/21/2025 | $14.50 | $14.42 (-0.55%) | $14.62 | $14.10 | 33.92 K | $116.34 M |
| 10/20/2025 | $14.00 | $14.50 (3.57%) | $14.62 | $13.68 | 54.63 K | $116.99 M |
| 10/17/2025 | $14.36 | $13.74 (-4.32%) | $14.60 | $13.50 | 46.86 K | $110.85 M |
| 10/16/2025 | $14.65 | $14.46 (-1.3%) | $14.87 | $14.06 | 40.00 K | $116.66 M |
| 10/15/2025 | $14.93 | $14.78 (-1%) | $15.10 | $14.50 | 34.41 K | $119.25 M |
| 10/14/2025 | $14.64 | $14.93 (1.98%) | $15.10 | $14.10 | 97.41 K | $120.46 M |
| 10/13/2025 | $13.50 | $14.64 (8.44%) | $15.15 | $13.50 | 85.44 K | $118.12 M |
| 10/10/2025 | $15.00 | $13.64 (-9.07%) | $15.48 | $13.64 | 71.70 K | $110.05 M |
| 10/09/2025 | $14.39 | $15.03 (4.45%) | $15.34 | $14.07 | 118.20 K | $121.26 M |
| 10/08/2025 | $14.46 | $14.66 (1.38%) | $14.85 | $13.90 | 84.50 K | $118.28 M |
| 10/07/2025 | $14.25 | $14.28 (0.21%) | $14.68 | $13.90 | 76.60 K | $115.21 M |
| 10/06/2025 | $14.49 | $14.19 (-2.07%) | $14.85 | $13.77 | 62.02 K | $114.48 M |
| 10/03/2025 | $14.55 | $14.45 (-0.69%) | $14.98 | $13.67 | 58.60 K | $116.58 M |
| 10/02/2025 | $13.70 | $14.50 (5.84%) | $14.61 | $13.25 | 148.30 K | $116.99 M |
| 10/01/2025 | $13.72 | $13.57 (-1.09%) | $13.89 | $12.85 | 64.90 K | $109.48 M |
| 09/30/2025 | $13.89 | $13.49 (-2.88%) | $14.21 | $12.98 | 77.18 K | $108.84 M |
| 09/29/2025 | $13.63 | $14.02 (2.86%) | $14.37 | $12.58 | 155.40 K | $113.11 M |
| 09/26/2025 | $12.88 | $13.77 (6.91%) | $13.78 | $12.66 | 125.10 K | $111.10 M |
| 09/25/2025 | $13.47 | $12.79 (-5.05%) | $13.47 | $12.59 | 83.00 K | $103.19 M |
| 09/24/2025 | $13.46 | $13.58 (0.89%) | $14.00 | $12.60 | 165.16 K | $109.56 M |
| 09/23/2025 | $12.85 | $13.28 (3.35%) | $14.13 | $12.59 | 165.23 K | $107.14 M |
| 09/22/2025 | $14.06 | $12.80 (-8.96%) | $14.29 | $12.71 | 121.68 K | $103.27 M |
| 09/19/2025 | $14.49 | $14.31 (-1.24%) | $15.12 | $13.50 | 682.63 K | $115.45 M |
| 09/18/2025 | $13.32 | $15.01 (12.69%) | $15.98 | $13.00 | 248.63 K | $121.10 M |
| 09/17/2025 | $14.34 | $12.97 (-9.55%) | $14.97 | $12.67 | 266.29 K | $104.64 M |
| 09/16/2025 | $12.40 | $14.43 (16.37%) | $14.76 | $12.01 | 285.61 K | $116.42 M |
| 09/15/2025 | $11.40 | $12.11 (6.23%) | $12.29 | $11.03 | 136.30 K | $97.70 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.
