5 DAY PERFORMANCE
-5.16%
1 MONTH PERFORMANCE
-8.54%
3 MONTH PERFORMANCE
-26.95%
6 MONTH PERFORMANCE
-32.99%
YEAR-TO-DATE PERFORMANCE
-23.40%
1 YEAR PERFORMANCE
-28.17%
QVC, Inc. 6.250% Senior Secured Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.40 | $8.90 (-5.32%) | $9.50 | $8.70 | 55,142 | $0 |
| 04/29/2025 | $9.36 | $9.43 (0.75%) | $9.52 | $9.36 | 12,012 | $0 |
| 04/28/2025 | $9.64 | $9.46 (-1.87%) | $9.65 | $9.46 | 27,200 | $0 |
| 04/25/2025 | $9.45 | $9.49 (0.42%) | $9.64 | $9.32 | 26,500 | $0 |
| 04/24/2025 | $9.27 | $9.40 (1.4%) | $9.50 | $9.22 | 60,800 | $0 |
| 04/23/2025 | $8.91 | $8.97 (0.67%) | $9.29 | $8.90 | 23,933 | $0 |
| 04/22/2025 | $8.76 | $8.87 (1.26%) | $8.91 | $8.76 | 10,900 | $0 |
| 04/21/2025 | $8.73 | $8.76 (0.34%) | $8.85 | $8.60 | 78,700 | $0 |
| 04/17/2025 | $8.78 | $8.73 (-0.57%) | $8.78 | $8.69 | 12,000 | $0 |
| 04/16/2025 | $8.68 | $8.65 (-0.35%) | $8.81 | $8.56 | 45,434 | $0 |
| 04/15/2025 | $8.91 | $8.82 (-1.01%) | $8.98 | $8.81 | 39,300 | $0 |
| 04/14/2025 | $8.91 | $8.91 (0%) | $9.10 | $8.90 | 27,901 | $0 |
| 04/11/2025 | $9.27 | $8.95 (-3.45%) | $9.32 | $8.90 | 41,329 | $0 |
| 04/10/2025 | $9.43 | $9.26 (-1.8%) | $9.46 | $9.11 | 53,500 | $0 |
| 04/09/2025 | $8.82 | $9.47 (7.37%) | $9.52 | $8.71 | 75,524 | $0 |
| 04/08/2025 | $8.77 | $8.82 (0.57%) | $9.13 | $8.77 | 59,938 | $0 |
| 04/07/2025 | $9.05 | $8.72 (-3.65%) | $9.15 | $8.61 | 94,834 | $0 |
| 04/04/2025 | $9.60 | $9.24 (-3.75%) | $9.60 | $9.01 | 56,400 | $0 |
| 04/03/2025 | $9.82 | $9.60 (-2.24%) | $9.95 | $9.58 | 28,300 | $0 |
| 04/02/2025 | $9.71 | $9.87 (1.65%) | $9.90 | $9.67 | 50,700 | $0 |
| 04/01/2025 | $9.80 | $9.83 (0.31%) | $9.90 | $9.70 | 55,824 | $0 |
| 03/31/2025 | $9.77 | $9.76 (-0.1%) | $9.97 | $9.64 | 674,800 | $0 |
| 03/28/2025 | $10.01 | $9.84 (-1.7%) | $10.14 | $9.68 | 407,710 | $0 |
| 03/27/2025 | $10.05 | $10.04 (-0.1%) | $10.30 | $9.92 | 113,638 | $0 |
| 03/26/2025 | $10.33 | $10.06 (-2.61%) | $10.41 | $10.00 | 92,620 | $0 |
| 03/25/2025 | $10.50 | $10.42 (-0.76%) | $10.57 | $10.33 | 28,600 | $0 |
| 03/24/2025 | $10.84 | $10.56 (-2.58%) | $10.90 | $10.52 | 53,400 | $0 |
| 03/21/2025 | $10.95 | $10.84 (-1%) | $11.00 | $10.80 | 16,334 | $0 |
| 03/20/2025 | $10.98 | $11.05 (0.64%) | $11.05 | $10.77 | 34,025 | $0 |
| 03/19/2025 | $11.01 | $10.80 (-1.91%) | $11.02 | $10.77 | 16,500 | $0 |
| 03/18/2025 | $11.09 | $10.90 (-1.71%) | $11.10 | $10.90 | 30,600 | $0 |
| 03/17/2025 | $11.00 | $11.09 (0.82%) | $11.11 | $10.90 | 51,200 | $0 |
| 03/14/2025 | $10.85 | $10.82 (-0.28%) | $10.98 | $10.74 | 17,142 | $0 |
| 03/13/2025 | $10.70 | $10.75 (0.47%) | $10.80 | $10.25 | 72,500 | $0 |
| 03/12/2025 | $10.71 | $10.71 (0%) | $10.97 | $10.60 | 50,900 | $0 |
| 03/11/2025 | $10.95 | $10.71 (-2.19%) | $11.00 | $10.71 | 30,448 | $0 |
| 03/10/2025 | $10.99 | $11.01 (0.18%) | $11.26 | $10.99 | 43,100 | $0 |
| 03/07/2025 | $11.01 | $10.99 (-0.18%) | $11.10 | $10.99 | 71,421 | $0 |
| 03/06/2025 | $11.04 | $11.02 (-0.18%) | $11.33 | $10.98 | 64,400 | $0 |
| 03/05/2025 | $10.90 | $10.96 (0.55%) | $11.14 | $10.90 | 49,321 | $0 |
| 03/04/2025 | $11.33 | $10.94 (-3.44%) | $11.37 | $10.89 | 68,900 | $0 |
| 03/03/2025 | $11.80 | $11.45 (-2.97%) | $11.80 | $11.40 | 35,103 | $0 |
| 02/28/2025 | $11.98 | $11.79 (-1.59%) | $12.09 | $11.79 | 31,500 | $0 |
| 02/27/2025 | $12.45 | $12.39 (-0.48%) | $12.45 | $12.38 | 22,300 | $0 |
| 02/26/2025 | $12.49 | $12.44 (-0.4%) | $12.49 | $12.43 | 16,600 | $0 |
| 02/25/2025 | $12.50 | $12.49 (-0.08%) | $12.50 | $12.45 | 14,200 | $0 |
| 02/24/2025 | $12.44 | $12.40 (-0.32%) | $12.48 | $12.40 | 20,336 | $0 |
| 02/21/2025 | $12.36 | $12.36 (0%) | $12.44 | $12.36 | 9,236 | $0 |
| 02/20/2025 | $12.32 | $12.36 (0.32%) | $12.43 | $12.32 | 12,834 | $0 |
| 02/19/2025 | $12.32 | $12.32 (0%) | $12.34 | $12.27 | 14,300 | $0 |
| 02/18/2025 | $12.16 | $12.33 (1.4%) | $12.35 | $12.16 | 21,343 | $0 |
| 02/14/2025 | $12.17 | $12.16 (-0.08%) | $12.20 | $12.15 | 12,047 | $0 |
| 02/13/2025 | $12.11 | $12.17 (0.5%) | $12.21 | $12.10 | 25,100 | $0 |
| 02/12/2025 | $12.10 | $12.10 (0%) | $12.17 | $12.10 | 14,249 | $0 |
| 02/11/2025 | $12.10 | $12.10 (0%) | $12.19 | $12.10 | 20,845 | $0 |
| 02/10/2025 | $12.21 | $12.12 (-0.74%) | $12.23 | $12.08 | 20,400 | $0 |
| 02/07/2025 | $12.15 | $12.10 (-0.41%) | $12.22 | $12.05 | 25,830 | $0 |
| 02/06/2025 | $12.28 | $12.11 (-1.38%) | $12.28 | $12.08 | 22,900 | $0 |
| 02/05/2025 | $12.10 | $12.22 (0.99%) | $12.25 | $12.10 | 9,248 | $0 |
| 02/04/2025 | $12.29 | $12.08 (-1.71%) | $12.44 | $12.03 | 21,049 | $0 |
| 02/03/2025 | $12.37 | $12.25 (-0.97%) | $12.39 | $12.25 | 15,127 | $0 |
| 01/31/2025 | $12.43 | $12.30 (-1.05%) | $12.48 | $12.30 | 42,502 | $0 |
| 01/30/2025 | $12.50 | $12.32 (-1.44%) | $12.50 | $12.32 | 12,545 | $0 |
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.
