5 DAY PERFORMANCE
+23.05%
1 MONTH PERFORMANCE
+231.00%
QVC Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/21/2025 | $6.08 | $6.62 (8.88%) | $6.62 | $5.65 | 38,370 | $131.14 M |
| 03/20/2025 | $6.09 | $6.13 (0.66%) | $6.16 | $5.91 | 10,300 | $121.44 M |
| 03/19/2025 | $6.12 | $5.92 (-3.27%) | $6.12 | $5.27 | 20,100 | $117.28 M |
| 03/18/2025 | $5.38 | $5.88 (9.29%) | $6.24 | $5.38 | 30,413 | $116.48 M |
| 03/17/2025 | $4.85 | $5.38 (10.93%) | $5.47 | $4.81 | 16,100 | $106.58 M |
| 03/14/2025 | $5.01 | $5.02 (0.2%) | $5.16 | $4.75 | 17,300 | $118.99 M |
| 03/13/2025 | $5.99 | $5.30 (-11.52%) | $6.33 | $5.19 | 31,331 | $136.18 M |
| 03/12/2025 | $6.30 | $5.88 (-6.67%) | $6.43 | $5.65 | 17,994 | $151.08 M |
| 03/11/2025 | $5.99 | $6.80 (13.52%) | $6.84 | $5.99 | 35,200 | $174.72 M |
| 03/10/2025 | $6.25 | $5.83 (-6.72%) | $6.25 | $5.67 | 9,438 | $146.22 M |
| 03/07/2025 | $6.64 | $5.92 (-10.84%) | $6.64 | $5.69 | 35,481 | $163.13 M |
| 03/06/2025 | $6.90 | $6.84 (-0.87%) | $7.21 | $6.48 | 42,500 | $188.48 M |
| 03/05/2025 | $8.25 | $7.21 (-12.61%) | $8.50 | $6.70 | 91,008 | $198.67 M |
| 03/04/2025 | $8.78 | $8.28 (-5.69%) | $8.86 | $8.16 | 64,402 | $198.40 M |
| 03/03/2025 | $8.37 | $9.67 (15.53%) | $10.40 | $7.88 | 198,538 | $227.43 M |
| 02/28/2025 | $10.50 | $9.99 (-4.86%) | $10.75 | $9.14 | 852,005 | $219.22 M |
| 02/27/2025 | $8.40 | $8.50 (1.19%) | $9.43 | $7.00 | 270,343 | $186.52 M |
| 02/26/2025 | $10.64 | $9.72 (-8.65%) | $13.69 | $8.55 | 5.53 M | $213.29 M |
| 02/25/2025 | $6.62 | $5.08 (-23.26%) | $7.29 | $4.90 | 355,200 | $138.14 M |
| 02/24/2025 | $2.01 | $9.74 (384.58%) | $18.74 | $2.01 | 3.20 M | $244.00 M |
| 02/21/2025 | $2.25 | $2.00 (-11.11%) | $2.25 | $2.00 | 5,500 | $51.32 M |
| 02/20/2025 | $2.00 | $2.02 (1%) | $2.11 | $2.00 | 4,433 | |
| 02/19/2025 | $2.11 | $2.11 (0%) | $2.11 | $2.11 | 730 | |
| 02/18/2025 | $2.43 | $2.18 (-10.29%) | $2.43 | $2.01 | 4,400 | |
| 02/14/2025 | $2.18 | $2.20 (0.92%) | $2.45 | $2.18 | 1,900 | |
| 02/13/2025 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.19 | 1,200 | |
| 02/12/2025 | $2.26 | $2.01 (-11.06%) | $2.26 | $2.01 | 4,400 | |
| 02/11/2025 | $2.27 | $2.33 (2.64%) | $2.39 | $2.27 | 2,000 | |
| 02/10/2025 | $2.06 | $2.16 (4.85%) | $2.31 | $2.06 | 3,200 | |
| 02/07/2025 | $2.33 | $2.12 (-9.01%) | $2.33 | $2.12 | 9,500 | |
| 02/06/2025 | $2.25 | $2.15 (-4.44%) | $2.25 | $2.15 | 800 | |
| 02/05/2025 | $2.26 | $2.24 (-0.88%) | $2.38 | $2.24 | 3,500 | |
| 02/04/2025 | $2.19 | $2.21 (0.91%) | $2.27 | $2.19 | 1,900 | |
| 02/03/2025 | $2.22 | $2.06 (-7.21%) | $2.42 | $2.06 | 5,000 | |
| 01/31/2025 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 500 | |
| 01/30/2025 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.30 | 800 | |
| 01/29/2025 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 3,500 | |
| 01/28/2025 | $2.43 | $2.24 (-7.82%) | $2.43 | $2.19 | 4,300 | |
| 01/27/2025 | $2.21 | $2.28 (3.17%) | $2.36 | $2.21 | 4,500 |
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.
