5 DAY PERFORMANCE
+19.12%
1 MONTH PERFORMANCE
-4.93%
3 MONTH PERFORMANCE
-47.47%
6 MONTH PERFORMANCE
-50.91%
YEAR-TO-DATE PERFORMANCE
-88.26%
1 YEAR PERFORMANCE
-88.90%
QVC Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $3.92 | $4.04 (3.06%) | $4.24 | $3.88 | 75.98 K | $31.55 M |
| 12/11/2025 | $3.60 | $3.96 (10%) | $4.07 | $3.60 | 85.64 K | $31.95 M |
| 12/10/2025 | $3.59 | $3.60 (0.28%) | $3.78 | $3.51 | 190.30 K | $29.04 M |
| 12/09/2025 | $3.41 | $3.60 (5.57%) | $3.84 | $3.40 | 212.02 K | $29.04 M |
| 12/08/2025 | $3.40 | $3.43 (0.88%) | $3.56 | $3.36 | 72.00 K | $27.67 M |
| 12/05/2025 | $3.40 | $3.40 (0%) | $3.42 | $3.18 | 57.43 K | $27.43 M |
| 12/04/2025 | $3.40 | $3.38 (-0.59%) | $3.45 | $3.34 | 29.89 K | $27.27 M |
| 12/03/2025 | $3.36 | $3.42 (1.79%) | $3.45 | $3.34 | 40.93 K | $27.59 M |
| 12/02/2025 | $3.45 | $3.36 (-2.61%) | $3.47 | $3.35 | 14.91 K | $27.11 M |
| 12/01/2025 | $3.40 | $3.43 (0.88%) | $3.49 | $3.26 | 100.23 K | $27.67 M |
| 11/28/2025 | $3.67 | $3.40 (-7.36%) | $3.67 | $3.40 | 42.63 K | $27.43 M |
| 11/26/2025 | $3.56 | $3.62 (1.69%) | $3.63 | $3.40 | 74.13 K | $29.21 M |
| 11/25/2025 | $3.74 | $3.37 (-9.89%) | $3.75 | $3.26 | 122.82 K | $27.19 M |
| 11/24/2025 | $3.85 | $3.70 (-3.9%) | $3.85 | $3.60 | 48.60 K | $29.85 M |
| 11/21/2025 | $3.66 | $3.84 (4.92%) | $4.09 | $3.48 | 77.80 K | $30.98 M |
| 11/20/2025 | $3.81 | $3.57 (-6.3%) | $3.85 | $3.33 | 109.30 K | $28.80 M |
| 11/19/2025 | $3.90 | $3.79 (-2.82%) | $4.28 | $3.60 | 66.80 K | $30.58 M |
| 11/18/2025 | $3.82 | $3.90 (2.09%) | $3.99 | $3.50 | 77.61 K | $31.47 M |
| 11/17/2025 | $3.91 | $3.85 (-1.53%) | $3.95 | $3.64 | 49.14 K | $31.06 M |
| 11/14/2025 | $3.92 | $3.92 (0%) | $4.03 | $3.52 | 157.11 K | $31.63 M |
| 11/13/2025 | $4.28 | $3.90 (-8.88%) | $4.40 | $3.69 | 110.20 K | $31.47 M |
| 11/12/2025 | $4.68 | $4.26 (-8.97%) | $4.75 | $4.15 | 80.20 K | $34.37 M |
| 11/11/2025 | $4.89 | $4.76 (-2.66%) | $4.89 | $4.30 | 70.50 K | $38.40 M |
| 11/10/2025 | $4.78 | $4.90 (2.51%) | $4.92 | $4.66 | 34.53 K | $39.53 M |
| 11/07/2025 | $4.66 | $4.79 (2.79%) | $4.88 | $4.61 | 59.60 K | $38.65 M |
| 11/06/2025 | $4.71 | $4.70 (-0.21%) | $5.07 | $4.60 | 70.32 K | $37.92 M |
| 11/05/2025 | $4.98 | $4.71 (-5.42%) | $5.20 | $4.40 | 169.27 K | $38.00 M |
| 11/04/2025 | $5.55 | $5.48 (-1.26%) | $5.75 | $5.36 | 79.71 K | $44.21 M |
| 11/03/2025 | $5.50 | $5.59 (1.64%) | $5.61 | $5.44 | 40.61 K | $45.10 M |
| 10/31/2025 | $5.69 | $5.50 (-3.34%) | $5.69 | $5.42 | 38.50 K | $44.37 M |
| 10/30/2025 | $5.70 | $5.60 (-1.75%) | $5.80 | $5.45 | 61.60 K | $45.18 M |
| 10/29/2025 | $5.50 | $5.57 (1.27%) | $5.67 | $5.31 | 57.04 K | $44.94 M |
| 10/28/2025 | $5.50 | $5.48 (-0.36%) | $5.53 | $5.40 | 27.80 K | $44.21 M |
| 10/27/2025 | $5.75 | $5.57 (-3.13%) | $5.75 | $5.43 | 91.80 K | $44.94 M |
| 10/24/2025 | $5.49 | $5.75 (4.74%) | $5.75 | $5.35 | 32.60 K | $46.39 M |
| 10/23/2025 | $5.39 | $5.41 (0.37%) | $5.45 | $5.30 | 36.66 K | $43.65 M |
| 10/22/2025 | $5.52 | $5.39 (-2.36%) | $5.67 | $5.35 | 42.92 K | $43.49 M |
| 10/21/2025 | $5.74 | $5.49 (-4.36%) | $5.74 | $5.40 | 77.90 K | $44.29 M |
| 10/20/2025 | $5.50 | $5.69 (3.45%) | $5.91 | $5.37 | 25.14 K | $45.91 M |
| 10/17/2025 | $5.54 | $5.49 (-0.9%) | $5.70 | $5.41 | 40.45 K | $44.29 M |
| 10/16/2025 | $5.59 | $5.15 (-7.87%) | $5.75 | $5.15 | 66.53 K | $41.55 M |
| 10/15/2025 | $5.88 | $5.68 (-3.4%) | $5.93 | $5.62 | 31.32 K | $45.83 M |
| 10/14/2025 | $5.87 | $5.88 (0.17%) | $6.14 | $5.65 | 33.60 K | $47.44 M |
| 10/13/2025 | $5.97 | $5.87 (-1.68%) | $6.19 | $5.48 | 53.41 K | $47.36 M |
| 10/10/2025 | $6.35 | $6.04 (-4.88%) | $6.61 | $5.95 | 48.10 K | $48.73 M |
| 10/09/2025 | $6.40 | $6.39 (-0.16%) | $6.44 | $6.10 | 31.70 K | $51.55 M |
| 10/08/2025 | $6.35 | $6.41 (0.94%) | $6.67 | $6.35 | 44.37 K | $51.72 M |
| 10/07/2025 | $6.69 | $6.34 (-5.23%) | $6.70 | $6.11 | 61.04 K | $51.15 M |
| 10/06/2025 | $7.10 | $6.75 (-4.93%) | $7.10 | $6.62 | 81.90 K | $54.46 M |
| 10/03/2025 | $7.06 | $7.10 (0.57%) | $7.32 | $7.06 | 20.50 K | $57.28 M |
| 10/02/2025 | $7.15 | $7.17 (0.28%) | $7.32 | $7.00 | 36.30 K | $57.85 M |
| 10/01/2025 | $6.87 | $7.27 (5.82%) | $7.28 | $6.82 | 45.72 K | $58.65 M |
| 09/30/2025 | $7.20 | $6.82 (-5.28%) | $7.26 | $6.80 | 41.02 K | $55.02 M |
| 09/29/2025 | $7.10 | $7.20 (1.41%) | $7.36 | $7.01 | 18.81 K | $58.09 M |
| 09/26/2025 | $7.00 | $7.14 (2%) | $7.22 | $7.00 | 36.80 K | $57.61 M |
| 09/25/2025 | $7.20 | $7.00 (-2.78%) | $7.20 | $6.99 | 35.70 K | $56.48 M |
| 09/24/2025 | $7.41 | $7.18 (-3.1%) | $7.60 | $6.90 | 36.42 K | $57.93 M |
| 09/23/2025 | $7.64 | $7.37 (-3.53%) | $7.83 | $7.25 | 26.03 K | $59.46 M |
| 09/22/2025 | $8.65 | $7.55 (-12.72%) | $8.66 | $7.51 | 40.23 K | $60.91 M |
| 09/19/2025 | $8.89 | $8.67 (-2.47%) | $8.90 | $8.50 | 22.43 K | $69.95 M |
| 09/18/2025 | $8.40 | $8.89 (5.83%) | $8.95 | $8.40 | 31.90 K | $71.72 M |
| 09/17/2025 | $8.85 | $8.51 (-3.84%) | $9.17 | $8.13 | 34.00 K | $68.66 M |
| 09/16/2025 | $8.70 | $8.85 (1.72%) | $9.03 | $8.55 | 81.90 K | $71.40 M |
| 09/15/2025 | $7.80 | $8.68 (11.28%) | $8.68 | $7.75 | 53.30 K | $70.03 M |
| 09/12/2025 | $7.00 | $7.71 (10.14%) | $7.71 | $7.00 | 58.40 K | $62.20 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.
