5 DAY PERFORMANCE
+4.20%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
+25.26%
6 MONTH PERFORMANCE
-20.48%
YEAR-TO-DATE PERFORMANCE
-17.70%
1 YEAR PERFORMANCE
-19.75%
QVC, Inc. 6.250% Senior Secured Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $9.35 | $9.67 (3.42%) | $9.67 | $9.29 | 31.96 K | $0 |
| 08/13/2025 | $9.73 | $9.40 (-3.39%) | $9.80 | $9.28 | 356.20 K | $0 |
| 08/12/2025 | $9.45 | $9.60 (1.59%) | $9.64 | $9.44 | 26.30 K | $0 |
| 08/11/2025 | $9.28 | $9.41 (1.4%) | $9.50 | $9.25 | 24.60 K | $0 |
| 08/08/2025 | $9.10 | $9.28 (1.98%) | $9.30 | $9.10 | 19.74 K | $0 |
| 08/07/2025 | $8.88 | $9.10 (2.48%) | $9.14 | $8.88 | 24.91 K | $0 |
| 08/06/2025 | $9.13 | $9.03 (-1.1%) | $9.14 | $8.98 | 22.40 K | $0 |
| 08/05/2025 | $9.07 | $9.13 (0.66%) | $9.21 | $8.98 | 25.10 K | $0 |
| 08/04/2025 | $9.05 | $9.16 (1.22%) | $9.19 | $9.00 | 17.70 K | $0 |
| 08/01/2025 | $8.69 | $9.04 (4.03%) | $9.10 | $8.65 | 25.31 K | $0 |
| 07/31/2025 | $9.24 | $8.81 (-4.65%) | $9.34 | $8.29 | 205.20 K | $0 |
| 07/30/2025 | $9.43 | $9.21 (-2.33%) | $9.52 | $9.17 | 30.90 K | $0 |
| 07/29/2025 | $9.50 | $9.51 (0.11%) | $9.60 | $9.45 | 16.33 K | $0 |
| 07/28/2025 | $9.42 | $9.41 (-0.11%) | $9.42 | $9.36 | 12.44 K | $0 |
| 07/25/2025 | $9.42 | $9.41 (-0.11%) | $9.45 | $9.28 | 13.10 K | $0 |
| 07/24/2025 | $9.31 | $9.36 (0.54%) | $9.60 | $9.20 | 40.22 K | $0 |
| 07/23/2025 | $9.17 | $9.27 (1.09%) | $9.48 | $9.17 | 25.41 K | $0 |
| 07/22/2025 | $9.23 | $9.27 (0.43%) | $9.76 | $9.21 | 24.80 K | $0 |
| 07/21/2025 | $9.73 | $9.38 (-3.6%) | $9.87 | $9.17 | 36.32 K | $0 |
| 07/18/2025 | $9.72 | $9.74 (0.21%) | $9.89 | $9.60 | 17.40 K | $0 |
| 07/17/2025 | $9.69 | $9.57 (-1.24%) | $10.00 | $9.57 | 27.93 K | $0 |
| 07/16/2025 | $9.61 | $9.80 (1.98%) | $9.96 | $9.61 | 24.00 K | $0 |
| 07/15/2025 | $9.84 | $9.71 (-1.32%) | $9.86 | $9.69 | 24.90 K | $0 |
| 07/14/2025 | $9.79 | $9.84 (0.51%) | $9.90 | $9.66 | 38.10 K | $0 |
| 07/11/2025 | $9.59 | $9.77 (1.88%) | $9.80 | $9.39 | 15.01 K | $0 |
| 07/10/2025 | $9.79 | $9.73 (-0.61%) | $9.90 | $9.65 | 23.10 K | $0 |
| 07/09/2025 | $10.27 | $9.68 (-5.74%) | $10.27 | $9.60 | 59.90 K | $0 |
| 07/08/2025 | $10.26 | $10.21 (-0.49%) | $10.30 | $10.08 | 31.10 K | $0 |
| 07/07/2025 | $10.01 | $10.30 (2.9%) | $10.30 | $9.92 | 26.10 K | $0 |
| 07/03/2025 | $9.99 | $10.01 (0.2%) | $10.29 | $9.99 | 17.64 K | $0 |
| 07/02/2025 | $10.12 | $10.03 (-0.89%) | $10.14 | $9.94 | 23.50 K | $0 |
| 07/01/2025 | $9.90 | $10.00 (1.01%) | $10.15 | $9.90 | 516.90 K | $0 |
| 06/30/2025 | $9.91 | $9.90 (-0.1%) | $10.49 | $9.61 | 1.13 M | $0 |
| 06/27/2025 | $9.73 | $9.92 (1.95%) | $10.19 | $9.72 | 66.50 K | $0 |
| 06/26/2025 | $9.28 | $9.79 (5.5%) | $9.95 | $9.28 | 58.40 K | $0 |
| 06/25/2025 | $9.30 | $9.35 (0.54%) | $9.50 | $9.22 | 29.50 K | $0 |
| 06/24/2025 | $9.13 | $9.28 (1.64%) | $9.40 | $9.11 | 57.71 K | $0 |
| 06/23/2025 | $9.38 | $9.04 (-3.62%) | $9.38 | $8.99 | 146.10 K | $0 |
| 06/20/2025 | $9.15 | $9.29 (1.53%) | $9.40 | $9.10 | 36.91 K | $0 |
| 06/18/2025 | $8.85 | $9.10 (2.82%) | $9.18 | $8.83 | 34.50 K | $0 |
| 06/17/2025 | $8.58 | $8.91 (3.85%) | $8.95 | $8.50 | 39.50 K | $0 |
| 06/16/2025 | $8.53 | $8.58 (0.59%) | $8.70 | $8.41 | 27.91 K | $0 |
| 06/13/2025 | $8.31 | $8.36 (0.6%) | $8.40 | $8.19 | 19.60 K | $0 |
| 06/12/2025 | $8.26 | $8.31 (0.61%) | $8.40 | $8.02 | 35.70 K | $0 |
| 06/11/2025 | $8.40 | $8.35 (-0.6%) | $8.59 | $8.31 | 30.80 K | $0 |
| 06/10/2025 | $8.20 | $8.44 (2.93%) | $8.46 | $8.20 | 29.40 K | $0 |
| 06/09/2025 | $8.26 | $8.30 (0.48%) | $8.47 | $8.24 | 42.60 K | $0 |
| 06/06/2025 | $8.13 | $8.19 (0.74%) | $8.26 | $8.07 | 34.20 K | $0 |
| 06/05/2025 | $8.00 | $8.13 (1.63%) | $8.35 | $7.99 | 92.70 K | $0 |
| 06/04/2025 | $7.90 | $8.00 (1.27%) | $8.19 | $7.90 | 73.01 K | $0 |
| 06/03/2025 | $8.00 | $7.97 (-0.38%) | $8.13 | $7.92 | 79.43 K | $0 |
| 06/02/2025 | $7.80 | $7.97 (2.18%) | $8.04 | $7.67 | 50.90 K | $0 |
| 05/30/2025 | $8.44 | $8.00 (-5.21%) | $8.55 | $7.90 | 90.53 K | $0 |
| 05/29/2025 | $8.80 | $8.83 (0.34%) | $8.86 | $8.56 | 42.00 K | $0 |
| 05/28/2025 | $8.90 | $8.86 (-0.45%) | $8.98 | $8.81 | 57.71 K | $0 |
| 05/27/2025 | $8.80 | $9.00 (2.27%) | $9.05 | $8.80 | 42.04 K | $0 |
| 05/23/2025 | $8.71 | $8.80 (1.03%) | $8.85 | $8.71 | 46.14 K | $0 |
| 05/22/2025 | $8.53 | $8.86 (3.87%) | $8.90 | $8.53 | 36.45 K | $0 |
| 05/21/2025 | $8.67 | $8.67 (0%) | $9.05 | $8.58 | 60.80 K | $0 |
| 05/20/2025 | $8.70 | $8.61 (-1.03%) | $8.70 | $8.40 | 151.80 K | $0 |
| 05/19/2025 | $8.55 | $8.55 (0%) | $8.86 | $8.46 | 100.40 K | $0 |
| 05/16/2025 | $8.05 | $8.52 (5.84%) | $8.57 | $8.05 | 30.30 K | $0 |
| 05/15/2025 | $7.70 | $8.09 (5.06%) | $8.14 | $7.67 | 50.11 K | $0 |
| 05/14/2025 | $7.75 | $7.72 (-0.39%) | $7.76 | $7.46 | 41.70 K | $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.
