5 DAY PERFORMANCE
-10.79%
1 MONTH PERFORMANCE
-11.48%
3 MONTH PERFORMANCE
-32.50%
6 MONTH PERFORMANCE
-36.72%
YEAR-TO-DATE PERFORMANCE
-33.06%
1 YEAR PERFORMANCE
-41.89%
QVC, Inc. 6.375% Senior Secured Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $8.36 | $7.91 (-5.38%) | $8.36 | $7.91 | 68.50 K | $0 |
| 05/29/2025 | $8.90 | $8.68 (-2.47%) | $8.90 | $8.62 | 83.01 K | $0 |
| 05/28/2025 | $8.82 | $8.93 (1.25%) | $9.08 | $8.79 | 23.20 K | $0 |
| 05/27/2025 | $8.89 | $9.08 (2.14%) | $9.10 | $8.86 | 43.80 K | $0 |
| 05/23/2025 | $8.82 | $8.88 (0.68%) | $8.94 | $8.81 | 11.23 K | $0 |
| 05/22/2025 | $8.68 | $8.90 (2.53%) | $9.06 | $8.65 | 21.83 K | $0 |
| 05/21/2025 | $8.53 | $8.73 (2.34%) | $9.10 | $8.53 | 53.11 K | $0 |
| 05/20/2025 | $8.77 | $8.64 (-1.48%) | $8.80 | $8.56 | 18.20 K | $0 |
| 05/19/2025 | $8.54 | $8.60 (0.7%) | $8.89 | $8.54 | 21.80 K | $0 |
| 05/16/2025 | $8.17 | $8.54 (4.53%) | $8.72 | $8.17 | 24.70 K | $0 |
| 05/15/2025 | $7.94 | $8.19 (3.15%) | $8.22 | $7.79 | 43.70 K | $0 |
| 05/14/2025 | $7.90 | $7.94 (0.51%) | $7.97 | $7.44 | 21.84 K | $0 |
| 05/13/2025 | $7.75 | $7.72 (-0.39%) | $7.91 | $7.23 | 57.70 K | $0 |
| 05/12/2025 | $8.36 | $7.95 (-4.9%) | $8.75 | $7.71 | 64.91 K | $0 |
| 05/09/2025 | $8.00 | $8.19 (2.37%) | $8.40 | $7.95 | 38.60 K | $0 |
| 05/08/2025 | $9.00 | $7.82 (-13.11%) | $9.03 | $7.60 | 180.04 K | $0 |
| 05/07/2025 | $9.35 | $9.28 (-0.75%) | $9.45 | $9.20 | 17.80 K | $0 |
| 05/06/2025 | $9.27 | $9.30 (0.32%) | $9.42 | $9.22 | 7.90 K | $0 |
| 05/05/2025 | $9.15 | $9.23 (0.87%) | $9.32 | $9.12 | 7.91 K | $0 |
| 05/02/2025 | $9.00 | $9.33 (3.67%) | $9.40 | $9.00 | 39.23 K | $0 |
| 05/01/2025 | $9.06 | $9.15 (0.99%) | $9.34 | $9.06 | 14.70 K | $0 |
| 04/30/2025 | $9.41 | $9.04 (-3.93%) | $9.64 | $8.70 | 32.70 K | $0 |
| 04/29/2025 | $9.60 | $9.50 (-1.04%) | $9.63 | $9.37 | 9.04 K | $0 |
| 04/28/2025 | $9.62 | $9.60 (-0.21%) | $9.71 | $9.03 | 10.93 K | $0 |
| 04/25/2025 | $9.60 | $9.55 (-0.52%) | $9.60 | $9.41 | 9.60 K | $0 |
| 04/24/2025 | $9.29 | $9.40 (1.18%) | $9.58 | $9.28 | 13.63 K | $0 |
| 04/23/2025 | $8.92 | $9.17 (2.8%) | $9.42 | $8.92 | 3.70 K | $0 |
| 04/22/2025 | $8.98 | $8.91 (-0.78%) | $9.00 | $8.84 | 7.20 K | $0 |
| 04/21/2025 | $8.75 | $8.77 (0.23%) | $8.97 | $8.75 | 28.80 K | $0 |
| 04/17/2025 | $8.71 | $8.74 (0.34%) | $9.40 | $8.70 | 10.10 K | $0 |
| 04/16/2025 | $8.83 | $8.79 (-0.45%) | $8.99 | $8.71 | 48.54 K | $0 |
| 04/15/2025 | $9.12 | $8.95 (-1.86%) | $9.13 | $8.89 | 10.53 K | $0 |
| 04/14/2025 | $9.10 | $9.12 (0.22%) | $9.29 | $9.00 | 23.60 K | $0 |
| 04/11/2025 | $9.48 | $9.08 (-4.22%) | $9.48 | $9.00 | 25.30 K | $0 |
| 04/10/2025 | $9.44 | $9.41 (-0.32%) | $9.62 | $9.25 | 13.32 K | $0 |
| 04/09/2025 | $8.87 | $9.44 (6.43%) | $9.68 | $8.76 | 21.13 K | $0 |
| 04/08/2025 | $8.80 | $8.87 (0.8%) | $9.16 | $8.80 | 33.92 K | $0 |
| 04/07/2025 | $8.95 | $8.78 (-1.9%) | $9.19 | $8.71 | 35.74 K | $0 |
| 04/04/2025 | $9.45 | $9.20 (-2.65%) | $10.00 | $9.03 | 30.92 K | $0 |
| 04/03/2025 | $9.83 | $9.63 (-2.03%) | $9.95 | $9.54 | 22.63 K | $0 |
| 04/02/2025 | $10.10 | $9.97 (-1.29%) | $10.10 | $9.82 | 44.73 K | $0 |
| 04/01/2025 | $10.09 | $10.00 (-0.89%) | $10.10 | $9.91 | 11.60 K | $0 |
| 03/31/2025 | $9.99 | $10.09 (1%) | $10.13 | $9.76 | 53.90 K | $0 |
| 03/28/2025 | $11.00 | $10.08 (-8.36%) | $11.00 | $9.74 | 61.50 K | $0 |
| 03/27/2025 | $10.09 | $10.16 (0.69%) | $10.37 | $10.06 | 24.75 K | $0 |
| 03/26/2025 | $10.43 | $10.25 (-1.73%) | $10.54 | $10.16 | 41.30 K | $0 |
| 03/25/2025 | $10.55 | $10.55 (0%) | $10.61 | $10.45 | 13.70 K | $0 |
| 03/24/2025 | $10.90 | $10.55 (-3.21%) | $10.90 | $10.50 | 23.42 K | $0 |
| 03/21/2025 | $11.03 | $10.89 (-1.27%) | $11.03 | $10.83 | 9.40 K | $0 |
| 03/20/2025 | $10.96 | $11.01 (0.46%) | $11.09 | $10.81 | 12.40 K | $0 |
| 03/19/2025 | $11.00 | $10.82 (-1.64%) | $11.10 | $10.80 | 10.14 K | $0 |
| 03/18/2025 | $11.17 | $11.00 (-1.52%) | $11.22 | $11.00 | 3.45 K | $0 |
| 03/17/2025 | $11.07 | $11.10 (0.27%) | $11.18 | $10.99 | 20.20 K | $0 |
| 03/14/2025 | $10.77 | $10.94 (1.58%) | $10.97 | $10.52 | 15.35 K | $0 |
| 03/13/2025 | $10.69 | $10.70 (0.09%) | $10.82 | $10.28 | 53.62 K | $0 |
| 03/12/2025 | $10.98 | $10.66 (-2.91%) | $11.09 | $10.61 | 31.11 K | $0 |
| 03/11/2025 | $11.25 | $10.86 (-3.47%) | $11.25 | $10.85 | 21.00 K | $0 |
| 03/10/2025 | $11.09 | $11.10 (0.09%) | $11.27 | $11.09 | 18.31 K | $0 |
| 03/07/2025 | $11.16 | $11.10 (-0.54%) | $11.20 | $11.08 | 11.61 K | $0 |
| 03/06/2025 | $11.15 | $11.16 (0.09%) | $11.54 | $10.98 | 54.70 K | $0 |
| 03/05/2025 | $11.11 | $11.13 (0.18%) | $11.25 | $11.11 | 27.10 K | $0 |
| 03/04/2025 | $11.50 | $11.11 (-3.39%) | $11.52 | $11.11 | 39.50 K | $0 |
| 03/03/2025 | $12.00 | $11.58 (-3.5%) | $12.00 | $11.55 | 33.60 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.
