QVC Group Inc. (QVCGP)
NASDAQ: QVCGP · Real-Time Price · USD · Preferred Stock
4.520
-0.230 (-4.84%)
At close: Mar 9, 2026, 4:00 PM EDT
4.500
-0.020 (-0.44%)
After-hours: Mar 9, 2026, 5:51 PM EDT
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.62 | 4.75 | 4.51 | 4.52 | 4.52 | -4.84% | 31,394 |
| Mar 6, 2026 | 4.91 | 4.91 | 4.72 | 4.75 | 4.75 | -3.26% | 9,644 |
| Mar 5, 2026 | 4.95 | 5.13 | 4.88 | 4.91 | 4.91 | -3.91% | 6,646 |
| Mar 4, 2026 | 4.86 | 5.17 | 4.86 | 5.11 | 5.11 | -5.19% | 226,212 |
| Mar 3, 2026 | 4.96 | 5.40 | 4.70 | 5.39 | 5.39 | 8.56% | 44,297 |
| Mar 2, 2026 | 5.07 | 5.21 | 4.72 | 4.97 | 4.97 | -6.50% | 32,705 |
| Feb 27, 2026 | 5.55 | 5.55 | 5.16 | 5.31 | 5.31 | -4.50% | 260,260 |
| Feb 26, 2026 | 5.47 | 5.76 | 5.40 | 5.56 | 5.56 | 0.72% | 31,349 |
| Feb 25, 2026 | 5.54 | 5.62 | 5.45 | 5.52 | 5.52 | -4.17% | 55,991 |
| Feb 24, 2026 | 5.61 | 5.79 | 5.33 | 5.76 | 5.76 | -2.37% | 43,701 |
| Feb 23, 2026 | 5.76 | 6.15 | 5.14 | 5.90 | 5.90 | 2.43% | 212,344 |
| Feb 20, 2026 | 4.91 | 5.80 | 4.81 | 5.76 | 5.76 | 15.20% | 295,278 |
| Feb 19, 2026 | 4.90 | 5.02 | 4.43 | 5.00 | 5.00 | -7.58% | 189,639 |
| Feb 18, 2026 | 5.42 | 5.46 | 5.28 | 5.41 | 5.41 | -0.92% | 109,338 |
| Feb 17, 2026 | 5.41 | 5.50 | 5.14 | 5.46 | 5.46 | -3.02% | 69,746 |
| Feb 13, 2026 | 5.17 | 5.63 | 5.12 | 5.63 | 5.63 | 6.23% | 162,637 |
| Feb 12, 2026 | 5.25 | 5.40 | 4.67 | 5.30 | 5.30 | -5.36% | 508,222 |
| Feb 11, 2026 | 2.41 | 8.14 | 2.29 | 5.60 | 5.60 | 133.33% | 22,430,340 |
| Feb 10, 2026 | 3.64 | 3.64 | 1.28 | 2.40 | 2.40 | -34.25% | 666,410 |
| Feb 9, 2026 | 3.65 | 3.70 | 3.53 | 3.65 | 3.65 | - | 11,780 |
| Feb 6, 2026 | 3.45 | 3.72 | 3.45 | 3.65 | 3.65 | 5.49% | 21,428 |
| Feb 5, 2026 | 3.45 | 3.52 | 3.41 | 3.46 | 3.46 | -0.86% | 36,777 |
| Feb 4, 2026 | 3.65 | 3.65 | 3.40 | 3.49 | 3.49 | -5.16% | 66,182 |
| Feb 3, 2026 | 3.76 | 3.76 | 3.62 | 3.68 | 3.68 | -1.60% | 12,810 |
| Feb 2, 2026 | 3.78 | 3.78 | 3.67 | 3.74 | 3.74 | - | 30,050 |
| Jan 30, 2026 | 3.56 | 3.79 | 3.56 | 3.74 | 3.74 | 4.18% | 14,228 |
| Jan 29, 2026 | 3.56 | 3.67 | 3.56 | 3.59 | 3.59 | 0.56% | 24,055 |
| Jan 28, 2026 | 3.71 | 3.79 | 3.56 | 3.57 | 3.57 | -3.77% | 27,996 |
| Jan 27, 2026 | 3.72 | 3.84 | 3.68 | 3.71 | 3.71 | -3.64% | 47,906 |
| Jan 26, 2026 | 3.78 | 3.88 | 3.61 | 3.85 | 3.85 | 2.12% | 18,514 |
| Jan 23, 2026 | 3.91 | 4.01 | 3.61 | 3.77 | 3.77 | -6.22% | 75,099 |
| Jan 22, 2026 | 4.14 | 4.17 | 3.90 | 4.02 | 4.02 | -2.90% | 30,949 |
| Jan 21, 2026 | 4.20 | 4.20 | 4.05 | 4.14 | 4.14 | 0.49% | 15,396 |
| Jan 20, 2026 | 4.06 | 4.16 | 3.95 | 4.12 | 4.12 | 0.24% | 21,221 |
| Jan 16, 2026 | 4.07 | 4.18 | 3.97 | 4.11 | 4.11 | 1.99% | 46,560 |
| Jan 15, 2026 | 3.96 | 4.20 | 3.96 | 4.03 | 4.03 | 1.26% | 36,979 |
| Jan 14, 2026 | 3.97 | 3.98 | 3.80 | 3.98 | 3.98 | -0.50% | 34,383 |
| Jan 13, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -0.99% | 24,530 |
| Jan 12, 2026 | 3.91 | 4.07 | 3.79 | 4.04 | 4.04 | 2.02% | 65,043 |
| Jan 9, 2026 | 4.13 | 4.25 | 3.95 | 3.96 | 3.96 | -7.04% | 60,945 |
| Jan 8, 2026 | 4.01 | 4.47 | 4.00 | 4.26 | 4.26 | 6.50% | 75,058 |
| Jan 7, 2026 | 4.03 | 4.13 | 3.91 | 4.00 | 4.00 | -1.72% | 36,317 |
| Jan 6, 2026 | 4.00 | 4.10 | 3.87 | 4.07 | 4.07 | -0.25% | 18,459 |
| Jan 5, 2026 | 3.94 | 4.19 | 3.75 | 4.08 | 4.08 | 3.82% | 89,416 |
| Jan 2, 2026 | 3.66 | 3.94 | 3.65 | 3.93 | 3.93 | 7.97% | 17,333 |
| Dec 31, 2025 | 3.46 | 3.66 | 3.35 | 3.64 | 3.64 | 5.20% | 147,722 |
| Dec 30, 2025 | 3.55 | 3.65 | 3.21 | 3.46 | 3.46 | -3.35% | 79,839 |
| Dec 29, 2025 | 3.76 | 3.89 | 3.52 | 3.58 | 3.58 | -5.54% | 130,072 |
| Dec 26, 2025 | 3.77 | 3.90 | 3.56 | 3.79 | 3.79 | -0.79% | 68,841 |
| Dec 24, 2025 | 3.71 | 3.83 | 3.70 | 3.82 | 3.82 | 3.24% | 50,775 |
| Dec 23, 2025 | 3.84 | 3.88 | 3.57 | 3.70 | 3.70 | -3.90% | 48,976 |
| Dec 22, 2025 | 4.11 | 4.12 | 3.71 | 3.85 | 3.85 | -6.55% | 146,895 |
| Dec 19, 2025 | 4.13 | 4.19 | 4.03 | 4.12 | 4.12 | -1.20% | 60,707 |
| Dec 18, 2025 | 4.10 | 4.38 | 4.03 | 4.17 | 4.17 | 3.22% | 67,478 |
| Dec 17, 2025 | 4.09 | 4.15 | 4.00 | 4.04 | 4.04 | -0.25% | 47,347 |
| Dec 16, 2025 | 4.22 | 4.25 | 4.01 | 4.05 | 4.05 | -5.59% | 34,046 |
| Dec 15, 2025 | 4.20 | 4.49 | 4.02 | 4.29 | 4.29 | 3.87% | 95,027 |
| Dec 12, 2025 | 3.92 | 4.24 | 3.88 | 4.13 | 4.13 | 4.29% | 107,112 |
| Dec 11, 2025 | 3.60 | 4.07 | 3.60 | 3.96 | 3.96 | 10.00% | 85,638 |
| Dec 10, 2025 | 3.59 | 3.78 | 3.51 | 3.60 | 3.60 | - | 190,288 |
| Dec 9, 2025 | 3.41 | 3.84 | 3.40 | 3.60 | 3.60 | 4.96% | 212,017 |
| Dec 8, 2025 | 3.40 | 3.56 | 3.36 | 3.43 | 3.43 | 0.88% | 71,976 |
| Dec 5, 2025 | 3.40 | 3.42 | 3.18 | 3.40 | 3.40 | 0.59% | 57,428 |
| Dec 4, 2025 | 3.40 | 3.45 | 3.34 | 3.38 | 3.38 | -1.17% | 29,890 |
| Dec 3, 2025 | 3.36 | 3.45 | 3.34 | 3.42 | 3.42 | 1.79% | 40,934 |
| Dec 2, 2025 | 3.45 | 3.47 | 3.35 | 3.36 | 3.36 | -2.04% | 14,912 |
| Dec 1, 2025 | 3.40 | 3.49 | 3.26 | 3.43 | 3.43 | 0.88% | 100,234 |
| Nov 28, 2025 | 3.67 | 3.67 | 3.40 | 3.40 | 3.40 | -6.08% | 42,627 |
| Nov 26, 2025 | 3.56 | 3.63 | 3.40 | 3.62 | 3.62 | 7.42% | 74,131 |
| Nov 25, 2025 | 3.74 | 3.75 | 3.26 | 3.37 | 3.37 | -8.92% | 122,815 |
| Nov 24, 2025 | 3.85 | 3.85 | 3.60 | 3.70 | 3.70 | -3.65% | 48,597 |
| Nov 21, 2025 | 3.66 | 4.09 | 3.48 | 3.84 | 3.84 | 7.56% | 77,760 |
| Nov 20, 2025 | 3.81 | 3.85 | 3.33 | 3.57 | 3.57 | -5.80% | 109,255 |
| Nov 19, 2025 | 3.90 | 4.28 | 3.60 | 3.79 | 3.79 | -2.82% | 66,786 |
| Nov 18, 2025 | 3.82 | 3.99 | 3.50 | 3.90 | 3.90 | 1.30% | 77,614 |
| Nov 17, 2025 | 3.91 | 3.95 | 3.64 | 3.85 | 3.85 | -1.79% | 49,135 |
| Nov 14, 2025 | 3.92 | 4.03 | 3.52 | 3.92 | 3.92 | 0.51% | 157,114 |
| Nov 13, 2025 | 4.28 | 4.40 | 3.69 | 3.90 | 3.90 | -8.45% | 110,204 |
| Nov 12, 2025 | 4.68 | 4.75 | 4.15 | 4.26 | 4.26 | -10.50% | 80,172 |
| Nov 11, 2025 | 4.89 | 4.89 | 4.30 | 4.76 | 4.76 | -2.86% | 70,451 |
| Nov 10, 2025 | 4.78 | 4.92 | 4.66 | 4.90 | 4.90 | 2.30% | 34,534 |
| Nov 7, 2025 | 4.66 | 4.88 | 4.61 | 4.79 | 4.79 | 1.91% | 59,603 |
| Nov 6, 2025 | 4.71 | 5.07 | 4.60 | 4.70 | 4.70 | -0.21% | 70,318 |
| Nov 5, 2025 | 4.98 | 5.20 | 4.40 | 4.71 | 4.71 | -14.05% | 169,265 |
| Nov 4, 2025 | 5.55 | 5.75 | 5.36 | 5.48 | 5.48 | -1.97% | 79,709 |
| Nov 3, 2025 | 5.50 | 5.61 | 5.44 | 5.59 | 5.59 | 1.64% | 40,608 |
| Oct 31, 2025 | 5.69 | 5.69 | 5.42 | 5.50 | 5.50 | -1.79% | 38,468 |
| Oct 30, 2025 | 5.70 | 5.80 | 5.45 | 5.60 | 5.60 | 0.54% | 61,557 |
| Oct 29, 2025 | 5.50 | 5.67 | 5.31 | 5.57 | 5.57 | 1.64% | 57,039 |
| Oct 28, 2025 | 5.50 | 5.53 | 5.40 | 5.48 | 5.48 | -1.62% | 27,775 |
| Oct 27, 2025 | 5.75 | 5.75 | 5.43 | 5.57 | 5.57 | -3.13% | 91,778 |
| Oct 24, 2025 | 5.49 | 5.75 | 5.35 | 5.75 | 5.75 | 6.28% | 32,563 |
| Oct 23, 2025 | 5.39 | 5.45 | 5.30 | 5.41 | 5.41 | 0.37% | 36,662 |
| Oct 22, 2025 | 5.52 | 5.67 | 5.35 | 5.39 | 5.39 | -1.82% | 42,924 |
| Oct 21, 2025 | 5.74 | 5.74 | 5.40 | 5.49 | 5.49 | -3.51% | 77,877 |
| Oct 20, 2025 | 5.50 | 5.91 | 5.37 | 5.69 | 5.69 | 3.64% | 25,139 |
| Oct 17, 2025 | 5.54 | 5.70 | 5.41 | 5.49 | 5.49 | 6.60% | 40,447 |
| Oct 16, 2025 | 5.59 | 5.75 | 5.15 | 5.15 | 5.15 | -9.33% | 66,528 |
| Oct 15, 2025 | 5.88 | 5.93 | 5.62 | 5.68 | 5.68 | -3.40% | 31,310 |
| Oct 14, 2025 | 5.87 | 6.14 | 5.65 | 5.88 | 5.88 | 0.17% | 33,587 |