5 DAY PERFORMANCE
-14.99%
1 MONTH PERFORMANCE
-33.95%
3 MONTH PERFORMANCE
-60.19%
6 MONTH PERFORMANCE
-63.95%
YEAR-TO-DATE PERFORMANCE
-57.25%
1 YEAR PERFORMANCE
-70.65%
QVC Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $14.75 | $15.80 (7.12%) | $16.00 | $14.39 | 26.30 K | |
| 05/15/2025 | $12.66 | $14.75 (16.51%) | $14.92 | $12.66 | 104.99 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 |
| 04/10/2025 | $22.90 | $20.82 (-9.08%) | $23.20 | $20.00 | 54.30 K | $8.21 B |
| 04/09/2025 | $21.40 | $23.17 (8.27%) | $24.92 | $20.00 | 261.04 K | $9.13 B |
| 04/08/2025 | $21.70 | $21.95 (1.15%) | $24.91 | $21.70 | 43.00 K | $8.65 B |
| 04/07/2025 | $21.36 | $21.50 (0.66%) | $23.50 | $20.01 | 96.33 K | $8.47 B |
| 04/04/2025 | $24.30 | $22.61 (-6.95%) | $24.72 | $21.54 | 110.80 K | $8.91 B |
| 04/03/2025 | $24.20 | $24.17 (-0.12%) | $25.03 | $23.64 | 51.90 K | $9.53 B |
| 04/02/2025 | $25.00 | $24.57 (-1.72%) | $26.11 | $24.51 | 74.18 K | $9.69 B |
| 04/01/2025 | $26.27 | $24.90 (-5.22%) | $27.00 | $24.90 | 80.70 K | $9.82 B |
| 03/31/2025 | $28.00 | $25.81 (-7.82%) | $29.20 | $25.23 | 158.50 K | $10.17 B |
| 03/28/2025 | $29.05 | $28.10 (-3.27%) | $29.91 | $28.03 | 43.57 K | $11.08 B |
| 03/27/2025 | $29.00 | $29.16 (0.55%) | $30.50 | $28.55 | 48.55 K | $11.49 B |
| 03/26/2025 | $29.12 | $28.86 (-0.89%) | $29.72 | $28.79 | 27.10 K | $11.38 B |
| 03/25/2025 | $28.24 | $29.30 (3.75%) | $30.01 | $28.24 | 22.73 K | $11.55 B |
| 03/24/2025 | $28.19 | $28.22 (0.11%) | $29.85 | $28.05 | 28.70 K | $11.12 B |
| 03/21/2025 | $28.24 | $28.22 (-0.07%) | $29.30 | $27.80 | 34.71 K | $11.12 B |
| 03/20/2025 | $28.94 | $28.24 (-2.42%) | $29.43 | $26.76 | 68.93 K | $11.13 B |
| 03/19/2025 | $29.10 | $28.93 (-0.58%) | $29.60 | $28.80 | 38.71 K | $11.40 B |
| 03/18/2025 | $29.53 | $29.59 (0.2%) | $30.00 | $29.53 | 21.54 K | $11.66 B |
| 03/17/2025 | $29.79 | $29.75 (-0.13%) | $33.00 | $29.59 | 76.01 K | $11.73 B |
| 03/14/2025 | $29.04 | $28.66 (-1.31%) | $30.63 | $28.65 | 42.74 K | $11.30 B |
| 03/13/2025 | $29.50 | $28.47 (-3.49%) | $29.50 | $26.50 | 55.43 K | $11.22 B |
| 03/12/2025 | $29.86 | $29.46 (-1.34%) | $30.00 | $28.52 | 48.45 K | $11.61 B |
| 03/11/2025 | $31.70 | $29.60 (-6.62%) | $32.07 | $28.51 | 74.42 K | $11.67 B |
| 03/10/2025 | $32.69 | $31.70 (-3.03%) | $32.69 | $31.25 | 32.60 K | $12.50 B |
| 03/07/2025 | $32.30 | $32.06 (-0.74%) | $32.57 | $31.85 | 11.40 K | $12.64 B |
| 03/06/2025 | $32.48 | $31.85 (-1.94%) | $33.00 | $31.73 | 24.67 K | $12.55 B |
| 03/05/2025 | $31.00 | $31.45 (1.45%) | $33.84 | $30.50 | 76.48 K | $12.40 B |
| 03/04/2025 | $32.02 | $31.02 (-3.12%) | $33.67 | $30.90 | 114.45 K | $12.23 B |
| 03/03/2025 | $36.01 | $33.56 (-6.8%) | $36.01 | $33.50 | 62.74 K | $13.23 B |
| 02/28/2025 | $37.80 | $35.97 (-4.84%) | $37.80 | $35.55 | 58.25 K | $14.18 B |
| 02/27/2025 | $39.55 | $38.15 (-3.54%) | $39.65 | $38.06 | 52.91 K | $15.04 B |
| 02/26/2025 | $40.75 | $39.45 (-3.19%) | $40.79 | $39.00 | 57.20 K | $15.55 B |
| 02/25/2025 | $39.42 | $40.30 (2.23%) | $40.42 | $38.50 | 73.51 K | $15.89 B |
| 02/24/2025 | $40.00 | $39.43 (-1.43%) | $40.11 | $38.66 | 37.00 K | $15.54 B |
| 02/21/2025 | $39.22 | $39.91 (1.76%) | $39.95 | $39.22 | 21.53 K | $15.73 B |
| 02/20/2025 | $39.33 | $39.20 (-0.33%) | $39.75 | $39.20 | 24.52 K | $15.45 B |
| 02/19/2025 | $39.05 | $39.07 (0.05%) | $39.81 | $38.71 | 37.32 K | $15.40 B |
| 02/18/2025 | $37.15 | $39.00 (4.98%) | $39.76 | $37.15 | 76.90 K | $15.37 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.
