QVC Group Inc. (QVCGA)
NASDAQ: QVCGA · Real-Time Price · USD
0.1375
-0.0025 (-1.79%)
At close: May 12, 2025, 4:00 PM
0.1325
-0.0050 (-3.64%)
After-hours: May 12, 2025, 4:32 PM EDT
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -1.79% | 4,367,351 |
| May 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 3,387,146 |
| May 8, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -28.30% | 11,079,843 |
| May 7, 2025 | 0.19 | 0.22 | 0.18 | 0.20 | 0.20 | -18.58% | 8,978,398 |
| May 6, 2025 | 0.17 | 0.25 | 0.17 | 0.24 | 0.24 | 42.77% | 43,425,600 |
| May 5, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.66% | 1,902,401 |
| May 2, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.21% | 2,112,807 |
| May 1, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -0.13% | 3,488,083 |
| Apr 30, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -0.99% | 2,655,605 |
| Apr 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,553,053 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.60% | 2,011,779 |
| Apr 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.46% | 2,608,509 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 2.93% | 2,090,853 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,993,657 |
| Apr 22, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.28% | 2,909,935 |
| Apr 21, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 9.30% | 2,875,708 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.19% | 3,242,489 |
| Apr 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.41% | 2,417,017 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.94% | 1,471,591 |
| Apr 14, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 5.11% | 2,162,482 |
| Apr 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,671,894 |
| Apr 10, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.45% | 1,608,715 |
| Apr 9, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.86% | 4,309,766 |
| Apr 8, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 1.11% | 3,086,455 |
| Apr 7, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -1.17% | 3,437,343 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -8.91% | 6,505,458 |
| Apr 3, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -9.70% | 3,148,488 |
| Apr 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.79% | 1,792,506 |
| Apr 1, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -9.25% | 2,783,068 |
| Mar 31, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.03% | 1,174,365 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -6.23% | 2,544,888 |
| Mar 27, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.05% | 1,759,683 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -18.15% | 2,437,341 |
| Mar 25, 2025 | 0.22 | 0.30 | 0.21 | 0.26 | 0.26 | 22.24% | 10,245,461 |
| Mar 24, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.98% | 3,387,943 |
| Mar 21, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 14.66% | 11,920,434 |
| Mar 20, 2025 | 0.18 | 0.21 | 0.17 | 0.17 | 0.17 | -8.06% | 3,220,573 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.47% | 2,496,017 |
| Mar 18, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.44% | 2,813,854 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.56% | 2,264,920 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.68% | 1,459,245 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -1.66% | 2,407,014 |
| Mar 12, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -3.71% | 2,500,808 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.20% | 4,245,663 |
| Mar 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -11.66% | 2,657,542 |
| Mar 7, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 7.32% | 3,197,406 |
| Mar 6, 2025 | 0.27 | 0.30 | 0.25 | 0.26 | 0.26 | -2.33% | 4,438,977 |
| Mar 5, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.36% | 2,136,512 |
| Mar 4, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -3.66% | 3,865,687 |
| Mar 3, 2025 | 0.33 | 0.33 | 0.26 | 0.29 | 0.29 | -13.10% | 6,114,565 |