QVC Group Inc. (QVCGA)
NASDAQ: QVCGA · Real-Time Price · USD
4.170
-0.260 (-5.87%)
At close: Aug 15, 2025, 4:00 PM
4.140
-0.030 (-0.72%)
After-hours: Aug 15, 2025, 6:48 PM EDT
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.46 | 4.58 | 4.17 | 4.17 | 4.17 | -5.87% | 89,961 |
| Aug 14, 2025 | 4.02 | 4.55 | 3.83 | 4.43 | 4.43 | 8.58% | 142,024 |
| Aug 13, 2025 | 4.14 | 4.27 | 4.02 | 4.08 | 4.08 | -2.16% | 61,007 |
| Aug 12, 2025 | 4.64 | 4.65 | 4.01 | 4.17 | 4.17 | -10.13% | 160,847 |
| Aug 11, 2025 | 4.27 | 4.85 | 3.87 | 4.64 | 4.64 | 11.54% | 377,465 |
| Aug 8, 2025 | 3.46 | 4.24 | 3.34 | 4.16 | 4.16 | 21.64% | 402,101 |
| Aug 7, 2025 | 3.06 | 4.16 | 3.06 | 3.42 | 3.42 | 5.88% | 398,830 |
| Aug 6, 2025 | 3.31 | 3.42 | 3.02 | 3.23 | 3.23 | -3.00% | 176,389 |
| Aug 5, 2025 | 3.53 | 3.56 | 3.31 | 3.33 | 3.33 | -4.03% | 97,350 |
| Aug 4, 2025 | 3.36 | 3.66 | 3.36 | 3.47 | 3.47 | 1.76% | 80,761 |
| Aug 1, 2025 | 3.90 | 3.92 | 3.38 | 3.41 | 3.41 | -12.11% | 131,887 |
| Jul 31, 2025 | 3.94 | 4.09 | 3.66 | 3.88 | 3.88 | -1.52% | 217,454 |
| Jul 30, 2025 | 4.16 | 4.55 | 3.85 | 3.94 | 3.94 | -5.29% | 234,436 |
| Jul 29, 2025 | 3.87 | 4.48 | 3.77 | 4.16 | 4.16 | 7.22% | 278,988 |
| Jul 28, 2025 | 4.02 | 4.66 | 3.70 | 3.88 | 3.88 | -2.27% | 516,420 |
| Jul 25, 2025 | 3.23 | 4.56 | 3.08 | 3.97 | 3.97 | 25.24% | 1,309,491 |
| Jul 24, 2025 | 3.23 | 3.29 | 3.10 | 3.17 | 3.17 | -3.35% | 100,275 |
| Jul 23, 2025 | 3.39 | 3.75 | 3.17 | 3.28 | 3.28 | -3.24% | 379,577 |
| Jul 22, 2025 | 2.93 | 5.75 | 2.91 | 3.39 | 3.39 | 15.70% | 9,503,278 |
| Jul 21, 2025 | 2.84 | 2.96 | 2.84 | 2.93 | 2.93 | 4.27% | 50,941 |
| Jul 18, 2025 | 2.80 | 2.91 | 2.76 | 2.81 | 2.81 | 0.36% | 27,478 |
| Jul 17, 2025 | 2.71 | 2.95 | 2.71 | 2.80 | 2.80 | 2.94% | 96,662 |
| Jul 16, 2025 | 2.63 | 2.74 | 2.55 | 2.72 | 2.72 | 3.82% | 56,855 |
| Jul 15, 2025 | 2.76 | 2.86 | 2.60 | 2.62 | 2.62 | -5.07% | 92,751 |
| Jul 14, 2025 | 2.82 | 2.84 | 2.75 | 2.76 | 2.76 | -2.13% | 52,972 |
| Jul 11, 2025 | 2.96 | 3.09 | 2.80 | 2.82 | 2.82 | -5.69% | 67,894 |
| Jul 10, 2025 | 3.01 | 3.01 | 2.92 | 2.99 | 2.99 | -1.64% | 128,095 |
| Jul 9, 2025 | 2.90 | 3.04 | 2.71 | 3.04 | 3.04 | 4.83% | 66,358 |
| Jul 8, 2025 | 2.84 | 2.93 | 2.79 | 2.90 | 2.90 | 2.47% | 77,215 |
| Jul 7, 2025 | 3.02 | 3.06 | 2.82 | 2.83 | 2.83 | -7.52% | 83,799 |
| Jul 3, 2025 | 2.99 | 3.08 | 2.95 | 3.06 | 3.06 | 2.34% | 35,033 |
| Jul 2, 2025 | 2.88 | 3.01 | 2.88 | 2.99 | 2.99 | 3.82% | 30,215 |
| Jul 1, 2025 | 2.76 | 3.09 | 2.74 | 2.88 | 2.88 | 4.73% | 78,918 |
| Jun 30, 2025 | 2.72 | 2.89 | 2.67 | 2.75 | 2.75 | 2.23% | 120,246 |
| Jun 27, 2025 | 2.86 | 2.90 | 2.68 | 2.69 | 2.69 | -6.27% | 50,510 |
| Jun 26, 2025 | 2.76 | 2.88 | 2.67 | 2.87 | 2.87 | 5.13% | 52,458 |
| Jun 25, 2025 | 2.71 | 2.86 | 2.66 | 2.73 | 2.73 | 0.37% | 53,511 |
| Jun 24, 2025 | 2.81 | 3.09 | 2.67 | 2.72 | 2.72 | -2.16% | 169,961 |
| Jun 23, 2025 | 3.11 | 3.11 | 2.67 | 2.78 | 2.78 | -12.85% | 190,867 |
| Jun 20, 2025 | 3.21 | 3.24 | 2.94 | 3.19 | 3.19 | -0.31% | 410,793 |
| Jun 18, 2025 | 3.05 | 3.29 | 3.05 | 3.20 | 3.20 | 4.58% | 108,283 |
| Jun 17, 2025 | 3.20 | 3.24 | 2.99 | 3.06 | 3.06 | -5.56% | 154,671 |
| Jun 16, 2025 | 3.17 | 3.30 | 3.01 | 3.24 | 3.24 | 3.18% | 116,425 |
| Jun 13, 2025 | 3.26 | 3.26 | 3.05 | 3.14 | 3.14 | -4.85% | 70,867 |
| Jun 12, 2025 | 3.10 | 3.41 | 2.98 | 3.30 | 3.30 | 6.45% | 192,419 |
| Jun 11, 2025 | 3.41 | 3.41 | 3.08 | 3.10 | 3.10 | -8.55% | 122,082 |
| Jun 10, 2025 | 2.92 | 3.41 | 2.91 | 3.39 | 3.39 | 16.10% | 254,074 |
| Jun 9, 2025 | 3.21 | 3.24 | 2.83 | 2.92 | 2.92 | -8.18% | 246,749 |
| Jun 6, 2025 | 2.97 | 3.42 | 2.91 | 3.18 | 3.18 | 4.95% | 341,089 |
| Jun 5, 2025 | 2.38 | 3.47 | 2.38 | 3.03 | 3.03 | 33.77% | 1,081,011 |