5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-1.05%
3 MONTH PERFORMANCE
-13.54%
6 MONTH PERFORMANCE
-24.40%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
-31.31%
QVC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $8.42 | $8.47 (0.59%) | $8.50 | $8.42 | 48.80 K | $0 |
| 02/19/2026 | $8.33 | $8.49 (1.92%) | $8.50 | $8.33 | 100.40 K | $0 |
| 02/18/2026 | $8.34 | $8.49 (1.8%) | $8.52 | $8.34 | 234.40 K | $0 |
| 02/17/2026 | $8.32 | $8.50 (2.16%) | $8.52 | $8.18 | 338.32 K | $0 |
| 02/13/2026 | $8.21 | $8.49 (3.41%) | $8.50 | $8.14 | 797.40 K | $0 |
| 02/12/2026 | $8.49 | $8.24 (-2.94%) | $8.49 | $8.08 | 554.44 K | $0 |
| 02/11/2026 | $8.00 | $8.59 (7.37%) | $8.60 | $7.59 | 1.22 M | $0 |
| 02/10/2026 | $8.47 | $8.88 (4.84%) | $10.00 | $6.00 | 647.12 K | $0 |
| 02/09/2026 | $8.55 | $8.52 (-0.35%) | $8.55 | $8.43 | 18.30 K | $0 |
| 02/06/2026 | $8.10 | $8.58 (5.93%) | $8.60 | $8.03 | 47.42 K | $0 |
| 02/05/2026 | $8.15 | $8.10 (-0.61%) | $8.25 | $7.94 | 31.10 K | $0 |
| 02/04/2026 | $8.20 | $8.25 (0.61%) | $8.29 | $8.13 | 39.61 K | $0 |
| 02/03/2026 | $8.21 | $8.23 (0.24%) | $8.25 | $8.14 | 25.03 K | $0 |
| 02/02/2026 | $8.29 | $8.26 (-0.36%) | $8.35 | $8.21 | 33.70 K | $0 |
| 01/30/2026 | $8.02 | $8.30 (3.49%) | $8.40 | $7.96 | 156.20 K | $0 |
| 01/29/2026 | $8.02 | $8.06 (0.5%) | $8.10 | $7.86 | 37.22 K | $0 |
| 01/28/2026 | $8.15 | $8.10 (-0.61%) | $8.18 | $8.04 | 61.90 K | $0 |
| 01/27/2026 | $8.15 | $8.20 (0.61%) | $8.30 | $8.11 | 98.43 K | $0 |
| 01/26/2026 | $8.40 | $8.19 (-2.5%) | $8.40 | $7.95 | 62.80 K | $0 |
| 01/23/2026 | $8.50 | $8.45 (-0.59%) | $8.57 | $8.30 | 33.85 K | $0 |
| 01/22/2026 | $8.56 | $8.58 (0.23%) | $8.66 | $8.55 | 29.64 K | $0 |
| 01/21/2026 | $8.51 | $8.56 (0.59%) | $8.63 | $8.46 | 34.20 K | $0 |
| 01/20/2026 | $8.51 | $8.51 (0%) | $8.58 | $8.34 | 32.23 K | $0 |
| 01/16/2026 | $8.63 | $8.61 (-0.23%) | $8.66 | $8.50 | 52.10 K | $0 |
| 01/15/2026 | $8.63 | $8.65 (0.23%) | $8.80 | $8.60 | 30.82 K | $0 |
| 01/14/2026 | $8.69 | $8.63 (-0.69%) | $8.75 | $8.52 | 55.71 K | $0 |
| 01/13/2026 | $8.67 | $8.69 (0.23%) | $8.77 | $8.60 | 34.91 K | $0 |
| 01/12/2026 | $8.70 | $8.69 (-0.11%) | $8.75 | $8.60 | 30.35 K | $0 |
| 01/09/2026 | $8.71 | $8.74 (0.34%) | $8.81 | $8.70 | 21.80 K | $0 |
| 01/08/2026 | $8.77 | $8.71 (-0.68%) | $8.87 | $8.59 | 19.11 K | $0 |
| 01/07/2026 | $8.70 | $8.78 (0.92%) | $8.90 | $8.60 | 18.70 K | $0 |
| 01/06/2026 | $8.57 | $8.80 (2.68%) | $8.87 | $8.49 | 84.40 K | $0 |
| 01/05/2026 | $8.50 | $8.57 (0.82%) | $8.66 | $8.44 | 44.63 K | $0 |
| 01/02/2026 | $8.27 | $8.48 (2.54%) | $8.60 | $8.27 | 42.13 K | $0 |
| 12/31/2025 | $8.13 | $8.17 (0.49%) | $8.17 | $8.00 | 120.72 K | $0 |
| 12/30/2025 | $8.11 | $8.17 (0.74%) | $8.25 | $8.00 | 85.95 K | $0 |
| 12/29/2025 | $8.88 | $8.26 (-6.98%) | $8.88 | $8.22 | 107.32 K | $0 |
| 12/26/2025 | $8.94 | $8.88 (-0.67%) | $8.95 | $8.60 | 52.91 K | $0 |
| 12/24/2025 | $8.96 | $8.97 (0.11%) | $9.00 | $8.92 | 25.70 K | $0 |
| 12/23/2025 | $9.11 | $9.00 (-1.21%) | $9.20 | $9.00 | 38.20 K | $0 |
| 12/22/2025 | $9.33 | $9.21 (-1.29%) | $9.38 | $9.05 | 29.94 K | $0 |
| 12/19/2025 | $9.86 | $9.43 (-4.36%) | $9.86 | $9.27 | 53.33 K | $0 |
| 12/18/2025 | $8.96 | $9.90 (10.49%) | $10.05 | $8.96 | 192.34 K | $0 |
| 12/17/2025 | $8.85 | $9.00 (1.69%) | $9.10 | $8.85 | 35.10 K | $0 |
| 12/16/2025 | $8.90 | $8.85 (-0.56%) | $9.20 | $8.85 | 69.10 K | $0 |
| 12/15/2025 | $8.91 | $8.98 (0.79%) | $9.03 | $8.90 | 50.00 K | $0 |
| 12/12/2025 | $9.18 | $8.79 (-4.25%) | $9.24 | $8.70 | 149.90 K | $0 |
| 12/11/2025 | $9.11 | $9.19 (0.88%) | $9.24 | $8.90 | 39.90 K | $0 |
| 12/10/2025 | $9.17 | $9.14 (-0.33%) | $9.30 | $9.08 | 24.20 K | $0 |
| 12/09/2025 | $9.10 | $9.24 (1.54%) | $9.40 | $9.10 | 22.00 K | $0 |
| 12/08/2025 | $9.02 | $9.09 (0.78%) | $9.20 | $9.02 | 52.10 K | $0 |
| 12/05/2025 | $9.03 | $9.00 (-0.33%) | $9.10 | $9.00 | 36.50 K | $0 |
| 12/04/2025 | $9.13 | $9.03 (-1.1%) | $9.24 | $8.95 | 113.51 K | $0 |
| 12/03/2025 | $9.02 | $9.24 (2.44%) | $9.26 | $9.02 | 120.14 K | $0 |
| 12/02/2025 | $9.18 | $9.07 (-1.2%) | $9.18 | $8.96 | 35.90 K | $0 |
| 12/01/2025 | $8.77 | $9.22 (5.13%) | $9.38 | $8.60 | 57.42 K | $0 |
| 11/28/2025 | $9.49 | $9.25 (-2.53%) | $9.69 | $9.11 | 72.80 K | $0 |
| 11/26/2025 | $9.26 | $9.49 (2.48%) | $9.59 | $9.26 | 24.80 K | $0 |
| 11/25/2025 | $9.74 | $9.25 (-5.03%) | $9.74 | $9.18 | 62.30 K | $0 |
| 11/24/2025 | $9.73 | $9.74 (0.1%) | $9.81 | $9.73 | 14.43 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.
