5 DAY PERFORMANCE
-19.92%
1 MONTH PERFORMANCE
-25.18%
3 MONTH PERFORMANCE
-72.62%
6 MONTH PERFORMANCE
-82.49%
YEAR-TO-DATE PERFORMANCE
-81.83%
1 YEAR PERFORMANCE
-84.70%
QVC Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $6.28 | $6.27 (-0.16%) | $6.45 | $6.21 | 81.50 K | $49.45 M |
| 07/09/2025 | $6.78 | $6.40 (-5.6%) | $6.85 | $6.25 | 82.94 K | $50.47 M |
| 07/08/2025 | $7.08 | $6.68 (-5.65%) | $7.10 | $6.65 | 48.76 K | $52.68 M |
| 07/07/2025 | $7.44 | $7.10 (-4.57%) | $7.50 | $6.90 | 53.63 K | $55.99 M |
| 07/03/2025 | $7.75 | $7.83 (1.03%) | $7.99 | $7.62 | 25.02 K | $61.75 M |
| 07/02/2025 | $7.44 | $7.78 (4.57%) | $7.84 | $7.25 | 59.15 K | $61.36 M |
| 07/01/2025 | $6.90 | $7.53 (9.13%) | $7.55 | $6.90 | 65.61 K | $59.38 M |
| 06/30/2025 | $7.26 | $6.87 (-5.37%) | $7.83 | $6.83 | 277.84 K | $54.18 M |
| 06/27/2025 | $7.21 | $7.25 (0.55%) | $7.51 | $7.11 | 32.00 K | $57.18 M |
| 06/26/2025 | $7.25 | $7.32 (0.97%) | $7.65 | $7.03 | 157.32 K | $57.73 M |
| 06/25/2025 | $7.30 | $7.30 (0%) | $7.34 | $6.98 | 76.75 K | $57.57 M |
| 06/24/2025 | $6.79 | $7.34 (8.1%) | $7.44 | $6.71 | 120.40 K | $57.89 M |
| 06/23/2025 | $6.70 | $6.72 (0.3%) | $6.92 | $6.61 | 74.20 K | $53.00 M |
| 06/20/2025 | $7.11 | $6.95 (-2.25%) | $7.11 | $6.76 | 56.81 K | $54.81 M |
| 06/18/2025 | $6.93 | $7.10 (2.45%) | $7.34 | $6.93 | 40.12 K | $55.99 M |
| 06/17/2025 | $7.91 | $6.87 (-13.15%) | $8.00 | $6.76 | 113.70 K | $54.18 M |
| 06/16/2025 | $8.19 | $7.99 (-2.44%) | $8.33 | $7.88 | 112.91 K | $63.01 M |
| 06/13/2025 | $8.31 | $8.18 (-1.56%) | $9.10 | $8.01 | 124.10 K | $64.51 M |
| 06/12/2025 | $8.30 | $8.25 (-0.6%) | $8.49 | $7.78 | 54.09 K | $65.06 M |
| 06/11/2025 | $9.28 | $8.38 (-9.7%) | $9.35 | $8.29 | 87.82 K | $66.09 M |
| 06/10/2025 | $10.39 | $9.31 (-10.39%) | $10.39 | $8.94 | 117.80 K | $73.42 M |
| 06/09/2025 | $8.81 | $9.75 (10.67%) | $9.86 | $8.75 | 152.73 K | $76.89 M |
| 06/06/2025 | $9.40 | $9.12 (-2.98%) | $9.40 | $8.60 | 126.10 K | $71.92 M |
| 06/05/2025 | $7.00 | $9.83 (40.43%) | $11.39 | $6.90 | 542.60 K | $77.52 M |
| 06/04/2025 | $5.00 | $6.89 (37.8%) | $6.97 | $4.91 | 292.09 K | $54.34 M |
| 06/03/2025 | $4.65 | $5.06 (8.82%) | $5.30 | $4.48 | 265.40 K | $39.91 M |
| 06/02/2025 | $5.50 | $4.68 (-14.91%) | $5.62 | $4.50 | 347.29 K | $36.91 M |
| 05/30/2025 | $6.14 | $5.66 (-7.82%) | $6.22 | $5.66 | 195.81 K | $44.64 M |
| 05/29/2025 | $6.26 | $6.20 (-0.96%) | $6.75 | $5.72 | 361.72 K | $48.90 M |
| 05/28/2025 | $6.78 | $6.52 (-3.83%) | $7.16 | $6.40 | 491.64 K | $51.42 M |
| 05/27/2025 | $8.00 | $7.66 (-4.25%) | $8.58 | $6.77 | 1.06 M | $60.41 M |
| 05/23/2025 | $14.92 | $15.41 (3.28%) | $15.88 | $14.50 | 167.63 K | $121.53 M |
| 05/22/2025 | $14.22 | $15.00 (5.49%) | $15.99 | $14.05 | 39.54 K | $118.30 M |
| 05/21/2025 | $16.24 | $14.20 (-12.56%) | $16.24 | $13.57 | 200.22 K | $5.60 B |
| 05/20/2025 | $16.93 | $16.35 (-3.43%) | $17.08 | $15.70 | 137.11 K | $6.45 B |
| 05/19/2025 | $16.26 | $16.76 (3.08%) | $18.47 | $16.26 | 118.90 K | $6.61 B |
| 05/16/2025 | $14.75 | $16.59 (12.47%) | $16.96 | $14.39 | 136.72 K | $6.54 B |
| 05/15/2025 | $12.66 | $14.75 (16.51%) | $14.92 | $12.66 | 105.19 K | $5.82 B |
| 05/14/2025 | $12.87 | $13.55 (5.28%) | $14.50 | $11.90 | 235.44 K | $5.34 B |
| 05/13/2025 | $15.65 | $13.08 (-16.42%) | $16.35 | $12.62 | 324.63 K | $5.16 B |
| 05/12/2025 | $18.61 | $15.52 (-16.6%) | $18.90 | $15.40 | 165.70 K | $6.12 B |
| 05/09/2025 | $18.81 | $17.35 (-7.76%) | $20.00 | $17.05 | 198.40 K | $6.84 B |
| 05/08/2025 | $25.15 | $18.26 (-27.4%) | $25.15 | $15.30 | 631.23 K | $7.20 B |
| 05/07/2025 | $27.83 | $27.82 (-0.04%) | $28.25 | $27.31 | 46.20 K | $10.97 B |
| 05/06/2025 | $27.25 | $27.80 (2.02%) | $27.80 | $26.50 | 24.10 K | $10.96 B |
| 05/05/2025 | $27.00 | $27.40 (1.48%) | $27.62 | $27.00 | 16.85 K | $10.80 B |
| 05/02/2025 | $27.65 | $27.04 (-2.21%) | $27.98 | $26.76 | 18.80 K | $10.66 B |
| 05/01/2025 | $27.13 | $27.16 (0.11%) | $27.97 | $27.01 | 25.10 K | $10.71 B |
| 04/30/2025 | $27.25 | $27.26 (0.04%) | $27.82 | $26.33 | 21.75 K | $10.75 B |
| 04/29/2025 | $27.00 | $27.30 (1.11%) | $28.38 | $26.91 | 33.25 K | $10.76 B |
| 04/28/2025 | $25.47 | $26.60 (4.44%) | $28.39 | $25.00 | 50.34 K | $10.49 B |
| 04/25/2025 | $24.18 | $25.76 (6.53%) | $25.87 | $24.18 | 42.24 K | $10.15 B |
| 04/24/2025 | $23.55 | $24.16 (2.59%) | $24.81 | $23.55 | 19.13 K | $9.52 B |
| 04/23/2025 | $23.46 | $23.55 (0.38%) | $24.77 | $23.44 | 33.54 K | $9.28 B |
| 04/22/2025 | $23.89 | $23.00 (-3.73%) | $23.89 | $22.99 | 26.61 K | $9.07 B |
| 04/21/2025 | $22.93 | $23.31 (1.66%) | $24.00 | $22.90 | 22.70 K | $9.19 B |
| 04/17/2025 | $22.89 | $22.95 (0.26%) | $24.03 | $22.50 | 23.15 K | $9.05 B |
| 04/16/2025 | $24.10 | $22.33 (-7.34%) | $24.55 | $22.01 | 25.75 K | $8.80 B |
| 04/15/2025 | $24.15 | $24.25 (0.41%) | $24.92 | $24.10 | 21.74 K | $9.56 B |
| 04/14/2025 | $23.06 | $24.04 (4.25%) | $24.35 | $23.06 | 43.20 K | $9.48 B |
| 04/11/2025 | $20.86 | $22.90 (9.78%) | $23.99 | $20.51 | 40.12 K | $9.03 B |
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.
