5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
-22.65%
3 MONTH PERFORMANCE
-21.74%
6 MONTH PERFORMANCE
-30.97%
YEAR-TO-DATE PERFORMANCE
-16.93%
1 YEAR PERFORMANCE
-41.68%
QVC Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/17/2025 | $29.79 | $29.75 (-0.13%) | $33.00 | $29.59 | 68,355 | $11.59 B |
| 03/14/2025 | $29.04 | $28.66 (-1.31%) | $30.63 | $28.65 | 42,736 | $11.17 B |
| 03/13/2025 | $29.50 | $28.47 (-3.49%) | $29.50 | $26.50 | 55,432 | $11.09 B |
| 03/12/2025 | $29.86 | $29.46 (-1.34%) | $30.00 | $28.52 | 48,446 | $11.48 B |
| 03/11/2025 | $31.70 | $29.60 (-6.62%) | $32.07 | $28.51 | 74,422 | $11.53 B |
| 03/10/2025 | $32.69 | $31.70 (-3.03%) | $32.69 | $31.25 | 32,600 | $12.35 B |
| 03/07/2025 | $32.30 | $32.06 (-0.74%) | $32.57 | $31.85 | 11,402 | $12.49 B |
| 03/06/2025 | $32.48 | $31.85 (-1.94%) | $33.00 | $31.73 | 24,669 | $12.41 B |
| 03/05/2025 | $31.00 | $31.45 (1.45%) | $33.84 | $30.50 | 76,483 | $12.25 B |
| 03/04/2025 | $32.02 | $31.02 (-3.12%) | $33.67 | $30.90 | 114,446 | $12.09 B |
| 03/03/2025 | $36.01 | $33.56 (-6.8%) | $36.01 | $33.50 | 62,737 | $13.08 B |
| 02/28/2025 | $37.80 | $35.97 (-4.84%) | $37.80 | $35.55 | 58,245 | $14.02 B |
| 02/27/2025 | $39.55 | $38.15 (-3.54%) | $39.65 | $38.06 | 52,912 | $14.87 B |
| 02/26/2025 | $40.75 | $39.45 (-3.19%) | $40.79 | $39.00 | 57,200 | $15.37 B |
| 02/25/2025 | $39.42 | $40.30 (2.23%) | $40.42 | $38.50 | 73,511 | $15.64 B |
| 02/24/2025 | $40.00 | $39.43 (-1.43%) | $40.11 | $38.66 | 37,000 | $15.30 B |
| 02/21/2025 | $39.22 | $39.91 (1.76%) | $39.95 | $39.22 | 21,534 | $250.05 M |
| 02/20/2025 | $39.33 | $39.20 (-0.33%) | $39.75 | $39.20 | 24,524 | |
| 02/19/2025 | $39.05 | $39.07 (0.05%) | $39.81 | $38.71 | 37,319 | |
| 02/18/2025 | $37.15 | $39.00 (4.98%) | $39.76 | $37.15 | 76,900 | |
| 02/14/2025 | $36.85 | $37.05 (0.54%) | $37.05 | $36.81 | 19,100 | |
| 02/13/2025 | $37.51 | $36.72 (-2.11%) | $37.95 | $36.72 | 25,300 | |
| 02/12/2025 | $36.94 | $37.60 (1.79%) | $37.88 | $36.94 | 26,200 | |
| 02/11/2025 | $36.76 | $37.10 (0.92%) | $37.60 | $36.40 | 24,600 | |
| 02/10/2025 | $36.49 | $36.40 (-0.25%) | $37.50 | $36.20 | 29,000 | |
| 02/07/2025 | $37.90 | $36.26 (-4.33%) | $37.90 | $36.00 | 19,000 | |
| 02/06/2025 | $37.10 | $37.05 (-0.13%) | $37.90 | $36.95 | 27,700 | |
| 02/05/2025 | $37.21 | $37.49 (0.75%) | $37.74 | $37.02 | 20,300 | |
| 02/04/2025 | $36.81 | $36.85 (0.11%) | $37.55 | $36.80 | 15,600 | |
| 02/03/2025 | $36.80 | $36.95 (0.41%) | $37.51 | $36.80 | 40,100 | |
| 01/31/2025 | $37.95 | $36.77 (-3.11%) | $37.95 | $36.77 | 44,500 | |
| 01/30/2025 | $37.64 | $37.75 (0.29%) | $37.95 | $37.52 | 26,800 | |
| 01/29/2025 | $36.61 | $37.06 (1.24%) | $37.20 | $36.60 | 18,000 | |
| 01/28/2025 | $36.55 | $36.68 (0.36%) | $37.25 | $36.55 | 20,900 | |
| 01/27/2025 | $36.40 | $36.55 (0.41%) | $36.80 | $36.24 | 17,800 | |
| 01/24/2025 | $37.33 | $36.62 (-1.9%) | $37.33 | $35.76 | 21,700 | |
| 01/23/2025 | $37.10 | $36.98 (-0.32%) | $37.29 | $35.87 | 15,100 | |
| 01/22/2025 | $35.68 | $36.89 (3.39%) | $37.01 | $35.26 | 31,700 | |
| 01/21/2025 | $35.96 | $35.62 (-0.95%) | $36.00 | $35.00 | 38,400 | |
| 01/17/2025 | $34.89 | $34.38 (-1.46%) | $34.97 | $34.00 | 32,000 | |
| 01/16/2025 | $34.14 | $34.19 (0.15%) | $34.30 | $33.60 | 33,300 | |
| 01/15/2025 | $34.25 | $33.97 (-0.82%) | $34.83 | $33.57 | 37,700 | |
| 01/14/2025 | $34.38 | $34.20 (-0.52%) | $34.64 | $33.26 | 25,700 | |
| 01/13/2025 | $34.59 | $34.19 (-1.16%) | $34.96 | $33.62 | 61,600 | |
| 01/10/2025 | $36.60 | $35.81 (-2.16%) | $36.60 | $34.63 | 45,400 | |
| 01/08/2025 | $36.00 | $36.64 (1.78%) | $37.00 | $36.00 | 54,300 | |
| 01/07/2025 | $37.50 | $36.10 (-3.73%) | $37.50 | $36.06 | 32,600 | |
| 01/06/2025 | $37.63 | $37.14 (-1.3%) | $37.95 | $37.00 | 28,400 | |
| 01/03/2025 | $36.40 | $37.30 (2.47%) | $37.44 | $35.60 | 25,600 | |
| 01/02/2025 | $34.61 | $36.33 (4.97%) | $36.35 | $34.59 | 31,200 | |
| 12/31/2024 | $33.50 | $34.50 (2.99%) | $35.00 | $33.21 | 161,900 | |
| 12/30/2024 | $31.12 | $33.49 (7.62%) | $34.21 | $31.00 | 119,700 | |
| 12/27/2024 | $32.00 | $31.00 (-3.12%) | $32.34 | $30.63 | 101,400 | |
| 12/26/2024 | $32.75 | $31.75 (-3.05%) | $33.00 | $31.75 | 99,600 | |
| 12/24/2024 | $33.26 | $32.75 (-1.53%) | $34.00 | $32.60 | 102,100 | |
| 12/23/2024 | $34.99 | $33.55 (-4.12%) | $34.99 | $33.33 | 84,900 | |
| 12/20/2024 | $34.79 | $34.92 (0.37%) | $35.90 | $34.50 | 45,700 | |
| 12/19/2024 | $35.84 | $35.14 (-1.95%) | $35.84 | $34.50 | 57,400 | |
| 12/18/2024 | $36.70 | $35.24 (-3.98%) | $36.80 | $34.50 | 93,500 | |
| 12/17/2024 | $36.95 | $36.62 (-0.89%) | $37.20 | $36.51 | 45,200 |
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.
