5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
-21.32%
6 MONTH PERFORMANCE
-5.55%
YEAR-TO-DATE PERFORMANCE
+2.71%
1 YEAR PERFORMANCE
-33.01%
QVC, Inc. 6.375% Senior Secured Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $8.12 | $8.44 (3.94%) | $8.50 | $8.02 | 41.80 K | $0 |
| 01/29/2026 | $8.26 | $8.07 (-2.3%) | $8.26 | $7.91 | 32.63 K | $0 |
| 01/28/2026 | $8.35 | $8.26 (-1.08%) | $8.35 | $8.20 | 41.94 K | $0 |
| 01/27/2026 | $8.26 | $8.34 (0.97%) | $8.48 | $8.17 | 46.50 K | $0 |
| 01/26/2026 | $8.40 | $8.31 (-1.07%) | $8.40 | $8.03 | 54.14 K | $0 |
| 01/23/2026 | $8.70 | $8.44 (-2.99%) | $8.73 | $8.39 | 18.40 K | $0 |
| 01/22/2026 | $8.73 | $8.78 (0.57%) | $8.78 | $8.62 | 5.20 K | $0 |
| 01/21/2026 | $8.51 | $8.59 (0.94%) | $8.68 | $8.51 | 17.64 K | $0 |
| 01/20/2026 | $8.73 | $8.59 (-1.6%) | $8.80 | $8.56 | 17.80 K | $0 |
| 01/16/2026 | $8.81 | $8.73 (-0.91%) | $8.84 | $8.67 | 33.75 K | $0 |
| 01/15/2026 | $8.78 | $8.80 (0.23%) | $9.00 | $8.69 | 20.72 K | $0 |
| 01/14/2026 | $8.79 | $8.69 (-1.14%) | $8.90 | $8.65 | 46.50 K | $0 |
| 01/13/2026 | $8.86 | $8.79 (-0.79%) | $8.90 | $8.76 | 14.94 K | $0 |
| 01/12/2026 | $8.70 | $8.75 (0.57%) | $8.80 | $8.70 | 10.44 K | $0 |
| 01/09/2026 | $8.80 | $8.74 (-0.68%) | $8.86 | $8.74 | 12.00 K | $0 |
| 01/08/2026 | $8.82 | $8.78 (-0.45%) | $8.90 | $8.71 | 13.44 K | $0 |
| 01/07/2026 | $8.78 | $8.83 (0.57%) | $8.85 | $8.58 | 8.24 K | $0 |
| 01/06/2026 | $8.54 | $8.85 (3.63%) | $8.90 | $8.54 | 26.02 K | $0 |
| 01/05/2026 | $8.59 | $8.60 (0.12%) | $8.73 | $8.59 | 25.61 K | $0 |
| 01/02/2026 | $8.21 | $8.50 (3.53%) | $8.56 | $8.21 | 8.60 K | $0 |
| 12/31/2025 | $8.26 | $8.12 (-1.69%) | $8.30 | $8.04 | 81.11 K | $0 |
| 12/30/2025 | $8.26 | $8.25 (-0.12%) | $8.34 | $8.02 | 33.90 K | $0 |
| 12/29/2025 | $8.90 | $8.34 (-6.29%) | $8.90 | $8.26 | 44.02 K | $0 |
| 12/26/2025 | $9.00 | $8.90 (-1.11%) | $9.01 | $8.65 | 23.80 K | $0 |
| 12/24/2025 | $9.00 | $9.00 (0%) | $9.20 | $9.00 | 17.20 K | $0 |
| 12/23/2025 | $9.12 | $9.07 (-0.55%) | $9.24 | $9.07 | 9.30 K | $0 |
| 12/22/2025 | $9.50 | $9.20 (-3.16%) | $9.50 | $9.20 | 8.82 K | $0 |
| 12/19/2025 | $10.00 | $9.52 (-4.8%) | $10.00 | $9.42 | 12.51 K | $0 |
| 12/18/2025 | $9.01 | $9.98 (10.77%) | $10.00 | $9.01 | 77.30 K | $0 |
| 12/17/2025 | $9.00 | $9.10 (1.11%) | $9.20 | $9.00 | 10.20 K | $0 |
| 12/16/2025 | $9.14 | $9.07 (-0.77%) | $9.23 | $9.05 | 28.11 K | $0 |
| 12/15/2025 | $9.15 | $9.05 (-1.09%) | $9.20 | $9.01 | 23.50 K | $0 |
| 12/12/2025 | $9.14 | $9.08 (-0.66%) | $9.21 | $9.00 | 23.62 K | $0 |
| 12/11/2025 | $9.25 | $9.22 (-0.32%) | $9.28 | $9.14 | 12.50 K | $0 |
| 12/10/2025 | $9.38 | $9.22 (-1.71%) | $9.38 | $9.17 | 18.60 K | $0 |
| 12/09/2025 | $9.29 | $9.45 (1.72%) | $9.48 | $9.25 | 20.91 K | $0 |
| 12/08/2025 | $9.15 | $9.27 (1.31%) | $9.40 | $9.07 | 30.30 K | $0 |
| 12/05/2025 | $9.20 | $9.09 (-1.2%) | $9.20 | $9.06 | 10.44 K | $0 |
| 12/04/2025 | $9.37 | $9.25 (-1.28%) | $9.37 | $9.00 | 74.93 K | $0 |
| 12/03/2025 | $8.95 | $9.25 (3.35%) | $9.29 | $8.95 | 91.30 K | $0 |
| 12/02/2025 | $9.16 | $9.10 (-0.66%) | $9.20 | $9.01 | 21.83 K | $0 |
| 12/01/2025 | $8.94 | $9.22 (3.13%) | $9.36 | $8.92 | 38.00 K | $0 |
| 11/28/2025 | $9.74 | $9.74 (0%) | $9.87 | $9.68 | 12.90 K | $0 |
| 11/26/2025 | $9.42 | $9.60 (1.91%) | $9.68 | $9.42 | 43.70 K | $0 |
| 11/25/2025 | $9.82 | $9.31 (-5.19%) | $9.89 | $9.31 | 20.03 K | $0 |
| 11/24/2025 | $9.92 | $9.85 (-0.71%) | $9.92 | $9.82 | 15.64 K | $0 |
| 11/21/2025 | $9.85 | $9.93 (0.81%) | $9.97 | $9.81 | 9.95 K | $0 |
| 11/20/2025 | $10.17 | $10.04 (-1.28%) | $10.20 | $9.81 | 30.50 K | $0 |
| 11/19/2025 | $10.01 | $10.10 (0.9%) | $10.33 | $10.01 | 17.10 K | $0 |
| 11/18/2025 | $10.46 | $10.05 (-3.92%) | $10.50 | $10.00 | 25.90 K | $0 |
| 11/17/2025 | $10.50 | $10.50 (0%) | $10.60 | $10.40 | 9.11 K | $0 |
| 11/14/2025 | $10.44 | $10.50 (0.57%) | $10.50 | $10.44 | 2.71 K | $0 |
| 11/13/2025 | $10.40 | $10.47 (0.67%) | $10.59 | $10.40 | 13.10 K | $0 |
| 11/12/2025 | $10.50 | $10.56 (0.57%) | $10.62 | $10.50 | 7.83 K | $0 |
| 11/11/2025 | $10.48 | $10.59 (1.05%) | $10.65 | $10.47 | 37.91 K | $0 |
| 11/10/2025 | $10.43 | $10.48 (0.48%) | $10.52 | $10.43 | 26.93 K | $0 |
| 11/07/2025 | $10.26 | $10.42 (1.56%) | $10.50 | $10.26 | 8.61 K | $0 |
| 11/06/2025 | $10.17 | $10.38 (2.06%) | $10.43 | $10.17 | 26.80 K | $0 |
| 11/05/2025 | $10.20 | $10.47 (2.65%) | $10.50 | $9.58 | 51.30 K | $0 |
| 11/04/2025 | $10.55 | $10.58 (0.28%) | $10.63 | $10.52 | 21.70 K | $0 |
| 11/03/2025 | $10.60 | $10.57 (-0.28%) | $10.60 | $10.52 | 4.70 K | $0 |
| 10/31/2025 | $10.49 | $10.60 (1.05%) | $10.62 | $10.49 | 10.60 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.
