QVC Group Inc. (QVCGA)
NASDAQ: QVCGA · Real-Time Price · USD
9.36
+0.28 (3.08%)
At close: Dec 5, 2025, 4:00 PM EST
9.51
+0.15 (1.60%)
After-hours: Dec 5, 2025, 5:38 PM EST
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.13 | 9.50 | 9.10 | 9.36 | 9.36 | 3.08% | 20,695 |
| Dec 4, 2025 | 9.73 | 9.90 | 8.85 | 9.08 | 9.08 | -7.35% | 35,449 |
| Dec 3, 2025 | 9.45 | 9.90 | 9.06 | 9.80 | 9.80 | 5.26% | 29,056 |
| Dec 2, 2025 | 9.17 | 9.43 | 9.10 | 9.31 | 9.31 | 1.20% | 105,429 |
| Dec 1, 2025 | 9.23 | 9.65 | 9.08 | 9.20 | 9.20 | -1.18% | 103,551 |
| Nov 28, 2025 | 9.15 | 9.58 | 9.01 | 9.31 | 9.31 | 2.76% | 19,374 |
| Nov 26, 2025 | 8.93 | 9.67 | 8.02 | 9.06 | 9.06 | 6.03% | 261,268 |
| Nov 25, 2025 | 8.34 | 8.81 | 7.94 | 8.55 | 8.55 | 5.82% | 85,151 |
| Nov 24, 2025 | 9.94 | 9.99 | 7.88 | 8.08 | 8.08 | -16.58% | 142,811 |
| Nov 21, 2025 | 7.88 | 9.85 | 7.88 | 9.68 | 9.68 | 22.84% | 184,575 |
| Nov 20, 2025 | 7.05 | 8.02 | 6.63 | 7.88 | 7.88 | 12.25% | 87,113 |
| Nov 19, 2025 | 7.28 | 7.50 | 7.02 | 7.02 | 7.02 | -2.77% | 44,493 |
| Nov 18, 2025 | 6.32 | 7.37 | 6.32 | 7.22 | 7.22 | 13.70% | 60,618 |
| Nov 17, 2025 | 6.58 | 7.10 | 6.27 | 6.35 | 6.35 | -3.20% | 32,354 |
| Nov 14, 2025 | 6.79 | 7.11 | 6.56 | 6.56 | 6.56 | -6.15% | 43,126 |
| Nov 13, 2025 | 7.11 | 7.45 | 6.85 | 6.99 | 6.99 | 0.58% | 55,615 |
| Nov 12, 2025 | 6.25 | 7.79 | 6.25 | 6.95 | 6.95 | 10.67% | 88,937 |
| Nov 11, 2025 | 6.39 | 6.88 | 6.19 | 6.28 | 6.28 | -2.64% | 70,133 |
| Nov 10, 2025 | 7.14 | 7.22 | 6.45 | 6.45 | 6.45 | -8.77% | 90,637 |
| Nov 7, 2025 | 5.50 | 7.69 | 5.50 | 7.07 | 7.07 | 24.91% | 408,811 |
| Nov 6, 2025 | 6.38 | 6.38 | 5.53 | 5.66 | 5.66 | -9.58% | 254,453 |
| Nov 5, 2025 | 7.57 | 8.00 | 5.91 | 6.26 | 6.26 | -39.52% | 498,928 |
| Nov 4, 2025 | 10.88 | 11.21 | 10.08 | 10.35 | 10.35 | -4.87% | 97,753 |
| Nov 3, 2025 | 11.21 | 11.50 | 10.76 | 10.88 | 10.88 | -4.48% | 42,227 |
| Oct 31, 2025 | 12.07 | 12.20 | 10.80 | 11.39 | 11.39 | -4.49% | 53,013 |
| Oct 30, 2025 | 11.06 | 12.46 | 11.06 | 11.93 | 11.93 | 7.14% | 78,603 |
| Oct 29, 2025 | 10.90 | 12.00 | 10.90 | 11.13 | 11.13 | 1.46% | 71,954 |
| Oct 28, 2025 | 10.33 | 11.47 | 10.33 | 10.97 | 10.97 | 5.18% | 81,472 |
| Oct 27, 2025 | 11.40 | 11.40 | 9.95 | 10.43 | 10.43 | -8.51% | 145,862 |
| Oct 24, 2025 | 13.57 | 13.57 | 11.13 | 11.40 | 11.40 | -14.29% | 101,977 |
| Oct 23, 2025 | 13.61 | 14.00 | 13.02 | 13.30 | 13.30 | -2.28% | 69,902 |
| Oct 22, 2025 | 14.50 | 14.50 | 13.50 | 13.61 | 13.61 | -5.58% | 55,797 |
| Oct 21, 2025 | 14.50 | 14.62 | 14.10 | 14.42 | 14.42 | -0.59% | 33,919 |
| Oct 20, 2025 | 14.00 | 14.62 | 13.68 | 14.50 | 14.50 | 5.53% | 54,627 |
| Oct 17, 2025 | 14.36 | 14.60 | 13.50 | 13.74 | 13.74 | -4.98% | 46,856 |
| Oct 16, 2025 | 14.65 | 14.87 | 14.06 | 14.46 | 14.46 | -2.17% | 39,986 |
| Oct 15, 2025 | 14.93 | 15.10 | 14.50 | 14.78 | 14.78 | -1.00% | 34,413 |
| Oct 14, 2025 | 14.64 | 15.10 | 14.10 | 14.93 | 14.93 | 1.98% | 97,411 |
| Oct 13, 2025 | 13.50 | 15.15 | 13.50 | 14.64 | 14.64 | 7.33% | 85,440 |
| Oct 10, 2025 | 15.00 | 15.48 | 13.64 | 13.64 | 13.64 | -9.25% | 71,671 |
| Oct 9, 2025 | 14.39 | 15.34 | 14.07 | 15.03 | 15.03 | 2.52% | 118,195 |
| Oct 8, 2025 | 14.46 | 14.85 | 13.90 | 14.66 | 14.66 | 2.66% | 84,502 |
| Oct 7, 2025 | 14.25 | 14.68 | 13.90 | 14.28 | 14.28 | 0.63% | 76,569 |
| Oct 6, 2025 | 14.49 | 14.85 | 13.77 | 14.19 | 14.19 | -1.80% | 62,019 |
| Oct 3, 2025 | 14.55 | 14.98 | 13.67 | 14.45 | 14.45 | -0.34% | 58,576 |
| Oct 2, 2025 | 13.70 | 14.61 | 13.25 | 14.50 | 14.50 | 6.85% | 148,292 |
| Oct 1, 2025 | 13.72 | 13.89 | 12.85 | 13.57 | 13.57 | 0.59% | 64,890 |
| Sep 30, 2025 | 13.89 | 14.21 | 12.98 | 13.49 | 13.49 | -3.78% | 77,178 |
| Sep 29, 2025 | 13.63 | 14.37 | 12.58 | 14.02 | 14.02 | 1.82% | 155,368 |
| Sep 26, 2025 | 12.88 | 13.78 | 12.66 | 13.77 | 13.77 | 7.66% | 125,062 |
| Sep 25, 2025 | 13.47 | 13.47 | 12.59 | 12.79 | 12.79 | -5.82% | 82,981 |
| Sep 24, 2025 | 13.46 | 14.00 | 12.60 | 13.58 | 13.58 | 2.26% | 165,160 |
| Sep 23, 2025 | 12.85 | 14.13 | 12.59 | 13.28 | 13.28 | 3.75% | 165,229 |
| Sep 22, 2025 | 14.06 | 14.29 | 12.71 | 12.80 | 12.80 | -10.55% | 121,677 |
| Sep 19, 2025 | 14.49 | 15.12 | 13.50 | 14.31 | 14.31 | -4.66% | 682,629 |
| Sep 18, 2025 | 13.32 | 15.98 | 13.00 | 15.01 | 15.01 | 15.73% | 248,625 |
| Sep 17, 2025 | 14.34 | 14.98 | 12.67 | 12.97 | 12.97 | -10.09% | 266,289 |
| Sep 16, 2025 | 12.40 | 14.77 | 12.01 | 14.43 | 14.43 | 19.12% | 285,606 |
| Sep 15, 2025 | 11.40 | 12.29 | 11.03 | 12.11 | 12.11 | 6.23% | 136,303 |
| Sep 12, 2025 | 10.79 | 12.00 | 10.60 | 11.40 | 11.40 | 5.26% | 249,776 |
| Sep 11, 2025 | 10.38 | 11.20 | 10.01 | 10.83 | 10.83 | 4.34% | 196,416 |
| Sep 10, 2025 | 8.89 | 10.44 | 8.78 | 10.38 | 10.38 | 15.21% | 160,958 |
| Sep 9, 2025 | 9.51 | 10.12 | 9.00 | 9.01 | 9.01 | -7.97% | 227,198 |
| Sep 8, 2025 | 9.06 | 10.26 | 9.06 | 9.79 | 9.79 | 7.76% | 149,838 |
| Sep 5, 2025 | 9.80 | 9.84 | 8.76 | 9.09 | 9.09 | -7.67% | 217,992 |
| Sep 4, 2025 | 8.14 | 10.14 | 7.51 | 9.84 | 9.84 | 20.74% | 468,843 |
| Sep 3, 2025 | 10.85 | 11.30 | 7.53 | 8.15 | 8.15 | -21.10% | 724,840 |
| Sep 2, 2025 | 8.44 | 11.36 | 7.70 | 10.33 | 10.33 | 20.40% | 713,376 |
| Aug 29, 2025 | 7.05 | 8.82 | 6.79 | 8.58 | 8.58 | 20.68% | 657,394 |
| Aug 28, 2025 | 6.31 | 7.82 | 6.31 | 7.11 | 7.11 | 13.22% | 496,323 |
| Aug 27, 2025 | 5.10 | 6.55 | 5.04 | 6.28 | 6.28 | 27.64% | 757,906 |
| Aug 26, 2025 | 4.83 | 5.30 | 4.79 | 4.92 | 4.92 | 1.86% | 149,327 |
| Aug 25, 2025 | 4.67 | 4.96 | 4.56 | 4.83 | 4.83 | 2.11% | 63,353 |
| Aug 22, 2025 | 4.27 | 4.81 | 4.16 | 4.73 | 4.73 | 11.03% | 152,578 |
| Aug 21, 2025 | 4.29 | 4.54 | 4.16 | 4.26 | 4.26 | -0.70% | 73,767 |
| Aug 20, 2025 | 4.07 | 4.31 | 3.91 | 4.29 | 4.29 | 5.15% | 59,023 |
| Aug 19, 2025 | 4.04 | 4.14 | 3.84 | 4.08 | 4.08 | 0.49% | 145,880 |
| Aug 18, 2025 | 3.98 | 4.32 | 3.90 | 4.06 | 4.06 | -2.64% | 99,057 |
| Aug 15, 2025 | 4.46 | 4.58 | 4.17 | 4.17 | 4.17 | -5.87% | 90,057 |
| 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 |