5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-10.32%
3 MONTH PERFORMANCE
-60.67%
QVC Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $2.94 | $3.04 (3.4%) | $3.04 | $2.71 | 65.38 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 |
| 05/13/2025 | $6.78 | $6.36 (-6.19%) | $6.78 | $6.25 | 65.34 K | $50.88 M |
| 05/12/2025 | $6.99 | $6.88 (-1.57%) | $7.19 | $6.53 | 88.10 K | $55.04 M |
| 05/09/2025 | $6.50 | $7.00 (7.69%) | $7.17 | $6.50 | 67.74 K | $56.00 M |
| 05/08/2025 | $7.06 | $7.01 (-0.71%) | $7.36 | $5.77 | 221.60 K | $56.08 M |
| 05/07/2025 | $9.70 | $9.77 (0.72%) | $11.07 | $8.95 | 179.57 K | $78.16 M |
| 05/06/2025 | $8.25 | $12.00 (45.45%) | $12.70 | $8.25 | 868.51 K | $96.00 M |
| 05/05/2025 | $8.00 | $8.40 (5%) | $8.58 | $7.60 | 38.05 K | $67.20 M |
| 05/02/2025 | $7.70 | $7.88 (2.34%) | $8.25 | $7.50 | 42.26 K | $63.04 M |
| 05/01/2025 | $7.00 | $7.49 (7%) | $7.78 | $6.80 | 69.76 K | $59.92 M |
| 04/30/2025 | $7.20 | $7.50 (4.17%) | $7.77 | $7.20 | 53.11 K | $60.00 M |
| 04/29/2025 | $7.50 | $7.58 (1.07%) | $8.00 | $7.45 | 31.06 K | $60.64 M |
| 04/28/2025 | $8.00 | $7.58 (-5.25%) | $8.10 | $7.50 | 40.24 K | $60.64 M |
| 04/25/2025 | $7.50 | $7.53 (0.4%) | $7.75 | $7.16 | 52.17 K | $60.24 M |
| 04/24/2025 | $7.50 | $7.72 (2.93%) | $7.79 | $7.22 | 41.82 K | $61.76 M |
| 04/23/2025 | $7.52 | $7.50 (-0.27%) | $8.00 | $7.35 | 59.87 K | $60.00 M |
| 04/22/2025 | $7.50 | $7.50 (0%) | $8.00 | $7.00 | 58.20 K | $60.00 M |
| 04/21/2025 | $6.88 | $7.41 (7.7%) | $7.50 | $6.30 | 57.51 K | $59.28 M |
| 04/17/2025 | $7.25 | $6.78 (-6.48%) | $7.62 | $6.75 | 64.85 K | $54.24 M |
| 04/16/2025 | $7.60 | $7.30 (-3.95%) | $7.97 | $7.25 | 48.34 K | $58.40 M |
| 04/15/2025 | $7.86 | $7.80 (-0.76%) | $8.24 | $7.51 | 29.43 K | $62.40 M |
| 04/14/2025 | $8.00 | $8.12 (1.5%) | $8.50 | $7.57 | 43.25 K | $64.96 M |
| 04/11/2025 | $7.65 | $7.73 (1.05%) | $8.00 | $7.27 | 33.44 K | $61.84 M |
| 04/10/2025 | $8.00 | $7.73 (-3.38%) | $8.25 | $7.72 | 32.17 K | $61.84 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.
