QVC Group Inc. (QVCGP)
NASDAQ: QVCGP · Real-Time Price · USD · Preferred Stock
3.400
+0.020 (0.59%)
At close: Dec 5, 2025, 4:00 PM EST
3.460
+0.060 (1.76%)
After-hours: Dec 5, 2025, 7:55 PM EST
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.40 | 3.42 | 3.18 | 3.40 | 3.40 | 0.59% | 57,395 |
| 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% | 40,510 |
| 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% | 100,229 |
| 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% | 77,744 |
| 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 |
| Oct 13, 2025 | 5.97 | 6.19 | 5.48 | 5.87 | 5.87 | -2.81% | 53,408 |
| Oct 10, 2025 | 6.35 | 6.61 | 5.95 | 6.04 | 6.04 | -5.48% | 48,091 |
| Oct 9, 2025 | 6.40 | 6.44 | 6.10 | 6.39 | 6.39 | -0.31% | 31,660 |
| Oct 8, 2025 | 6.35 | 6.67 | 6.35 | 6.41 | 6.41 | 1.10% | 44,199 |
| Oct 7, 2025 | 6.69 | 6.70 | 6.11 | 6.34 | 6.34 | -6.00% | 61,039 |
| Oct 6, 2025 | 7.10 | 7.10 | 6.62 | 6.75 | 6.75 | -5.00% | 81,890 |
| Oct 3, 2025 | 7.06 | 7.32 | 7.06 | 7.10 | 7.10 | -0.98% | 20,464 |
| Oct 2, 2025 | 7.15 | 7.32 | 7.00 | 7.17 | 7.17 | -1.38% | 36,288 |
| Oct 1, 2025 | 6.87 | 7.28 | 6.82 | 7.27 | 7.27 | 6.60% | 45,718 |
| Sep 30, 2025 | 7.20 | 7.26 | 6.80 | 6.82 | 6.82 | -5.28% | 41,018 |
| Sep 29, 2025 | 7.10 | 7.36 | 7.01 | 7.20 | 7.20 | 0.84% | 18,805 |
| Sep 26, 2025 | 7.00 | 7.22 | 7.00 | 7.14 | 7.14 | 2.00% | 36,765 |
| Sep 25, 2025 | 7.20 | 7.20 | 6.99 | 7.00 | 7.00 | -2.51% | 35,677 |
| Sep 24, 2025 | 7.41 | 7.60 | 6.90 | 7.18 | 7.18 | -2.58% | 36,419 |
| Sep 23, 2025 | 7.64 | 7.83 | 7.25 | 7.37 | 7.37 | -2.38% | 26,033 |
| Sep 22, 2025 | 8.65 | 8.66 | 7.51 | 7.55 | 7.55 | -12.92% | 40,233 |
| Sep 19, 2025 | 8.89 | 8.90 | 8.50 | 8.67 | 8.67 | -2.47% | 22,426 |
| Sep 18, 2025 | 8.40 | 8.95 | 8.40 | 8.89 | 8.89 | 4.47% | 31,874 |
| Sep 17, 2025 | 8.85 | 9.17 | 8.13 | 8.51 | 8.51 | -3.84% | 33,994 |
| Sep 16, 2025 | 8.70 | 9.03 | 8.55 | 8.85 | 8.85 | 1.96% | 81,899 |
| Sep 15, 2025 | 7.80 | 8.68 | 7.75 | 8.68 | 8.68 | 12.58% | 53,298 |
| Sep 12, 2025 | 7.00 | 7.71 | 7.00 | 7.71 | 7.71 | 8.59% | 58,355 |
| Sep 11, 2025 | 6.96 | 7.28 | 6.80 | 7.10 | 7.10 | 1.43% | 29,794 |
| Sep 10, 2025 | 6.90 | 7.08 | 6.80 | 7.00 | 7.00 | 1.16% | 31,209 |
| Sep 9, 2025 | 6.97 | 7.00 | 6.55 | 6.92 | 6.92 | -1.14% | 35,490 |
| Sep 8, 2025 | 6.87 | 7.08 | 6.81 | 7.00 | 7.00 | 0.29% | 29,955 |
| Sep 5, 2025 | 7.01 | 7.14 | 6.74 | 6.98 | 6.98 | 0.29% | 15,516 |
| Sep 4, 2025 | 7.03 | 7.08 | 6.61 | 6.96 | 6.96 | -1.00% | 31,707 |
| Sep 3, 2025 | 6.95 | 7.33 | 6.62 | 7.03 | 7.03 | 1.30% | 81,620 |
| Sep 2, 2025 | 6.80 | 7.30 | 6.55 | 6.94 | 6.94 | 2.21% | 261,794 |
| Aug 29, 2025 | 6.74 | 7.77 | 6.12 | 6.79 | 6.79 | - | 305,012 |
| Aug 28, 2025 | 5.90 | 6.80 | 5.72 | 6.79 | 6.79 | 15.87% | 171,860 |
| Aug 27, 2025 | 5.38 | 6.00 | 5.38 | 5.86 | 5.86 | 8.12% | 79,036 |
| Aug 26, 2025 | 5.38 | 5.65 | 5.36 | 5.42 | 5.42 | 0.93% | 47,537 |
| Aug 25, 2025 | 5.24 | 5.65 | 5.17 | 5.37 | 5.37 | 3.03% | 72,042 |
| Aug 22, 2025 | 5.08 | 5.37 | 5.08 | 5.21 | 5.21 | 1.60% | 48,651 |
| Aug 21, 2025 | 5.02 | 5.18 | 4.91 | 5.13 | 5.13 | 2.60% | 53,080 |
| Aug 20, 2025 | 5.44 | 5.88 | 4.91 | 5.00 | 5.00 | -8.76% | 124,457 |
| Aug 19, 2025 | 5.23 | 5.53 | 5.15 | 5.48 | 5.48 | 5.38% | 62,054 |
| Aug 18, 2025 | 5.20 | 5.40 | 5.12 | 5.20 | 5.20 | -0.95% | 44,101 |
| Aug 15, 2025 | 5.28 | 5.54 | 5.21 | 5.25 | 5.25 | 0.38% | 51,239 |
| Aug 14, 2025 | 5.20 | 5.30 | 5.10 | 5.23 | 5.23 | -1.13% | 41,162 |
| Aug 13, 2025 | 5.37 | 5.52 | 5.04 | 5.29 | 5.29 | -2.94% | 54,752 |
| Aug 12, 2025 | 5.50 | 5.73 | 5.30 | 5.45 | 5.45 | -5.05% | 86,038 |
| Aug 11, 2025 | 5.65 | 5.84 | 5.34 | 5.74 | 5.74 | -0.52% | 42,753 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.17 | 5.77 | 5.77 | 1.76% | 66,007 |
| Aug 7, 2025 | 5.70 | 5.97 | 5.45 | 5.67 | 5.67 | -2.07% | 63,198 |
| Aug 6, 2025 | 5.91 | 5.91 | 5.40 | 5.79 | 5.79 | -2.69% | 52,283 |
| Aug 5, 2025 | 6.15 | 6.25 | 5.74 | 5.95 | 5.95 | -1.00% | 79,109 |
| Aug 4, 2025 | 5.49 | 6.25 | 5.49 | 6.01 | 6.01 | 9.67% | 69,473 |
| Aug 1, 2025 | 5.59 | 5.59 | 5.35 | 5.48 | 5.48 | -1.26% | 41,036 |
| Jul 31, 2025 | 5.39 | 5.60 | 5.30 | 5.55 | 5.55 | 2.97% | 70,920 |
| Jul 30, 2025 | 5.36 | 5.50 | 5.34 | 5.39 | 5.39 | 0.37% | 33,592 |
| Jul 29, 2025 | 5.45 | 5.68 | 5.36 | 5.37 | 5.37 | -2.19% | 41,759 |
| Jul 28, 2025 | 5.60 | 5.72 | 5.46 | 5.49 | 5.49 | -1.44% | 41,110 |
| Jul 25, 2025 | 5.79 | 5.94 | 5.45 | 5.57 | 5.57 | -2.96% | 86,041 |
| Jul 24, 2025 | 5.72 | 5.96 | 5.49 | 5.74 | 5.74 | 0.79% | 59,327 |
| Jul 23, 2025 | 5.65 | 6.20 | 5.58 | 5.70 | 5.70 | 2.43% | 39,550 |
| Jul 22, 2025 | 5.51 | 6.50 | 5.34 | 5.56 | 5.56 | 0.54% | 100,954 |
| Jul 21, 2025 | 5.55 | 5.74 | 5.48 | 5.53 | 5.53 | 0.18% | 26,165 |
| Jul 18, 2025 | 5.39 | 5.55 | 5.35 | 5.52 | 5.52 | -0.18% | 74,276 |
| Jul 17, 2025 | 5.78 | 5.87 | 5.32 | 5.53 | 5.53 | -4.33% | 83,923 |