QVC Group Inc. (QVCGB)
NASDAQ: QVCGB · Real-Time Price · USD
6.53
+0.29 (4.65%)
At close: May 12, 2025, 4:00 PM
6.33
-0.20 (-3.06%)
After-hours: May 12, 2025, 4:08 PM EDT
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.42 | 6.98 | 6.39 | 6.71 | - | 7.53% | 9,910 |
| May 9, 2025 | 6.39 | 6.73 | 6.16 | 6.24 | 6.24 | -2.95% | 16,170 |
| May 8, 2025 | 6.22 | 7.49 | 5.59 | 6.43 | 6.43 | -6.95% | 289,123 |
| May 7, 2025 | 5.90 | 9.09 | 5.90 | 6.91 | 6.91 | 18.32% | 64,708 |
| May 6, 2025 | 5.33 | 6.21 | 5.04 | 5.84 | 5.84 | 9.57% | 34,806 |
| May 5, 2025 | 5.04 | 5.33 | 4.89 | 5.33 | 5.33 | -1.30% | 11,614 |
| May 2, 2025 | 5.24 | 5.40 | 4.99 | 5.40 | 5.40 | 4.25% | 11,354 |
| May 1, 2025 | 5.45 | 5.57 | 5.00 | 5.18 | 5.18 | -6.83% | 11,007 |
| Apr 30, 2025 | 5.46 | 5.77 | 5.46 | 5.56 | 5.56 | 0.54% | 2,687 |
| Apr 29, 2025 | 5.69 | 5.87 | 5.53 | 5.53 | 5.53 | -1.07% | 2,373 |
| Apr 28, 2025 | 5.86 | 5.87 | 5.50 | 5.59 | 5.59 | -4.77% | 4,271 |
| Apr 25, 2025 | 5.61 | 5.87 | 5.61 | 5.87 | 5.87 | 8.50% | 3,182 |
| Apr 24, 2025 | 5.57 | 5.60 | 5.00 | 5.41 | 5.41 | -5.75% | 15,019 |
| Apr 23, 2025 | 5.62 | 5.76 | 5.57 | 5.74 | 5.74 | 3.42% | 2,345 |
| Apr 22, 2025 | 5.38 | 5.55 | 5.00 | 5.55 | 5.55 | 8.40% | 4,416 |
| Apr 21, 2025 | 5.47 | 5.47 | 5.03 | 5.12 | 5.12 | -7.08% | 1,307 |
| Apr 17, 2025 | 5.57 | 5.62 | 5.39 | 5.51 | 5.51 | 2.61% | 4,469 |
| Apr 16, 2025 | 5.28 | 5.47 | 5.26 | 5.37 | 5.37 | 1.51% | 8,487 |
| Apr 15, 2025 | 5.51 | 5.71 | 5.23 | 5.29 | 5.29 | -2.40% | 6,359 |
| Apr 14, 2025 | 4.70 | 5.42 | 4.70 | 5.42 | 5.42 | 15.32% | 14,698 |
| Apr 11, 2025 | 4.75 | 4.90 | 4.68 | 4.70 | 4.70 | -2.08% | 26,485 |
| Apr 10, 2025 | 5.36 | 5.67 | 4.80 | 4.80 | 4.80 | -12.73% | 11,343 |
| Apr 9, 2025 | 5.45 | 5.54 | 5.04 | 5.50 | 5.50 | -0.90% | 16,774 |
| Apr 8, 2025 | 5.96 | 6.07 | 5.26 | 5.55 | 5.55 | -1.94% | 18,755 |
| Apr 7, 2025 | 6.91 | 7.15 | 5.50 | 5.66 | 5.66 | -17.49% | 181,058 |
| Apr 4, 2025 | 6.70 | 7.72 | 6.35 | 6.86 | 6.86 | 0.73% | 149,840 |
| Apr 3, 2025 | 6.49 | 7.12 | 6.25 | 6.81 | 6.81 | -5.15% | 36,327 |
| Apr 2, 2025 | 7.50 | 7.50 | 6.90 | 7.18 | 7.18 | 0.35% | 9,172 |
| Apr 1, 2025 | 6.65 | 7.89 | 6.21 | 7.16 | 7.16 | 7.76% | 70,662 |
| Mar 31, 2025 | 6.89 | 7.22 | 6.45 | 6.64 | 6.64 | -9.04% | 18,073 |
| Mar 28, 2025 | 6.68 | 7.30 | 6.66 | 7.30 | 7.30 | 2.10% | 5,810 |
| Mar 27, 2025 | 7.43 | 7.43 | 6.32 | 7.15 | 7.15 | 2.44% | 5,442 |
| Mar 26, 2025 | 6.49 | 7.77 | 6.49 | 6.98 | 6.98 | 3.87% | 20,141 |
| Mar 25, 2025 | 6.35 | 6.86 | 6.27 | 6.72 | 6.72 | 3.23% | 64,266 |
| Mar 24, 2025 | 6.62 | 6.90 | 6.00 | 6.51 | 6.51 | -1.66% | 225,905 |
| Mar 21, 2025 | 6.08 | 6.62 | 5.65 | 6.62 | 6.62 | 7.99% | 37,287 |
| Mar 20, 2025 | 6.09 | 6.16 | 5.91 | 6.13 | 6.13 | 3.55% | 10,269 |
| Mar 19, 2025 | 6.12 | 6.12 | 5.27 | 5.92 | 5.92 | 0.68% | 20,062 |
| Mar 18, 2025 | 5.38 | 6.24 | 5.38 | 5.88 | 5.88 | 9.29% | 30,413 |
| Mar 17, 2025 | 4.85 | 5.47 | 4.81 | 5.38 | 5.38 | 7.17% | 16,065 |
| Mar 14, 2025 | 5.01 | 5.16 | 4.75 | 5.02 | 5.02 | -5.28% | 17,291 |
| Mar 13, 2025 | 5.99 | 6.33 | 5.19 | 5.30 | 5.30 | -9.86% | 31,331 |
| Mar 12, 2025 | 6.30 | 6.43 | 5.65 | 5.88 | 5.88 | -13.53% | 17,994 |
| Mar 11, 2025 | 5.99 | 6.84 | 5.99 | 6.80 | 6.80 | 16.64% | 35,197 |
| Mar 10, 2025 | 6.25 | 6.25 | 5.67 | 5.83 | 5.83 | -1.52% | 9,151 |
| Mar 7, 2025 | 6.64 | 6.64 | 5.69 | 5.92 | 5.92 | -13.39% | 35,481 |
| Mar 6, 2025 | 6.90 | 7.21 | 6.48 | 6.84 | 6.84 | -5.20% | 42,467 |
| Mar 5, 2025 | 8.25 | 8.50 | 6.70 | 7.21 | 7.21 | -12.92% | 91,008 |
| Mar 4, 2025 | 8.78 | 8.86 | 8.16 | 8.28 | 8.28 | -14.37% | 64,402 |
| Mar 3, 2025 | 8.37 | 10.40 | 7.88 | 9.67 | 9.67 | -3.20% | 198,538 |