NASDAQ : QVCG
QVC Group Inc. — Price history
United States
Last price 6.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 345.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
QVC Group Inc. (QVCG) closed at 7.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.93 | 7.74 | 6.93 | 7.59 | 130,823 | +10.00% |
| 2026-10-30 | 7.41 | 7.43 | 6.8 | 6.9 | 208,498 | -8.97% |
| 2026-10-29 | 7.69 | 8.01 | 7.28 | 7.58 | 137,514 | -2.19% |
| 2026-10-28 | 7.5 | 7.77 | 7.29 | 7.75 | 117,552 | +3.06% |
| 2026-10-27 | 7.37 | 7.75 | 7.01 | 7.52 | 180,282 | +3.30% |
| 2026-10-26 | 8.04 | 8.04 | 7.22 | 7.28 | 196,735 | -10.46% |
| 2026-10-23 | 8.85 | 8.85 | 8 | 8.13 | 193,127 | -8.03% |
| 2026-10-22 | 8.62 | 8.93 | 8.231 | 8.84 | 148,035 | +1.73% |
| 2026-10-21 | 8.74 | 8.86 | 8.51 | 8.69 | 107,850 | +0.81% |
| 2026-10-20 | 9 | 9.205 | 8.58 | 8.62 | 125,807 | -5.17% |
| 2026-10-19 | 9.43 | 9.5 | 8.86 | 9.09 | 179,725 | -2.05% |
| 2026-10-16 | 9.64 | 9.95 | 9.09 | 9.28 | 309,870 | -4.82% |
| 2026-10-15 | 10.5 | 10.86 | 9.313 | 9.75 | 311,681 | -6.52% |
| 2026-10-14 | 11.1 | 11.525 | 10.2 | 10.43 | 156,849 | -6.71% |
| 2026-10-13 | 12.07 | 12.465 | 11.15 | 11.18 | 238,080 | -7.60% |
| 2026-10-12 | 12.87 | 13.185 | 12.03 | 12.1 | 103,653 | -5.98% |
| 2026-10-09 | 12.8 | 13.14 | 12.35 | 12.87 | 1,550,265 | +0.55% |
| 2026-10-08 | 13.33 | 13.49 | 12.651 | 12.8 | 139,215 | -3.90% |
| 2026-10-07 | 13.28 | 13.845 | 12.83 | 13.32 | 116,774 | +0.08% |
| 2026-10-06 | 14.16 | 14.47 | 13.25 | 13.31 | 146,072 | -5.40% |
| 2026-10-05 | 14.61 | 14.69 | 13.45 | 14.07 | 138,834 | -2.70% |
| 2026-10-02 | 13.9 | 14.565 | 13.45 | 14.46 | 481,129 | +3.73% |
| 2026-10-01 | 13.85 | 14.585 | 13.45 | 13.94 | 157,737 | +1.16% |
| 2026-09-30 | 14.26 | 14.5 | 13.27 | 13.78 | 155,190 | -3.77% |
| 2026-09-29 | 14.86 | 15 | 14.02 | 14.32 | 194,056 | +1.27% |
| 2026-09-28 | 14.28 | 14.67 | 13.675 | 14.14 | 177,673 | -0.49% |
| 2026-09-25 | 14.45 | 15.12 | 13.92 | 14.21 | 203,073 | -2.34% |
| 2026-09-24 | 14.99 | 15.405 | 13.765 | 14.55 | 318,041 | -3.19% |
| 2026-09-23 | 15.83 | 15.9 | 14.935 | 15.03 | 183,693 | -5.41% |
| 2026-09-22 | 15.94 | 16.4 | 15.545 | 15.89 | 298,472 | +0.06% |
| 2026-09-21 | 16.01 | 16.35 | 15.41 | 15.88 | 187,105 | -0.25% |
| 2026-09-18 | 16.12 | 16.425 | 15.32 | 15.92 | 3,553,344 | -0.31% |
| 2026-09-17 | 16 | 16.405 | 15.89 | 15.97 | 575,744 | +0.31% |
| 2026-09-16 | 15.79 | 16.475 | 15.725 | 15.92 | 157,596 | +0.00% |
| 2026-09-15 | 16.38 | 16.79 | 15.92 | 15.92 | 155,303 | -2.63% |
| 2026-09-14 | 16.75 | 17.92 | 16.165 | 16.35 | 218,871 | -2.97% |
| 2026-09-11 | 16.76 | 17.2 | 16.465 | 16.85 | 301,483 | +0.54% |
| 2026-09-10 | 16.77 | 17.18 | 16.14 | 16.76 | 198,388 | -0.59% |
| 2026-09-09 | 17.39 | 17.97 | 16.44 | 16.86 | 156,359 | -3.21% |
| 2026-09-08 | 16.8 | 18.315 | 16.8 | 17.42 | 520,433 | +4.25% |
| 2026-09-04 | 16.32 | 17.355 | 15.9 | 16.71 | 1,836,409 | +1.83% |
| 2026-09-03 | 16.46 | 17.08 | 16.14 | 16.41 | 841,020 | +0.18% |
| 2026-09-02 | 16.63 | 16.85 | 16.01 | 16.38 | 125,136 | -2.33% |
| 2026-09-01 | 17.59 | 17.59 | 16.7 | 16.77 | 59,956 | -4.66% |
| 2026-08-31 | 16.97 | 18 | 16.385 | 17.59 | 235,745 | +4.83% |
| 2026-08-28 | 16.01 | 17.45 | 15.96 | 16.78 | 69,682 | +3.39% |
| 2026-08-27 | 15.16 | 16.655 | 15.16 | 16.23 | 162,743 | +5.73% |
| 2026-08-26 | 15.75 | 15.89 | 15.15 | 15.35 | 88,998 | -2.54% |
| 2026-08-25 | 15.21 | 15.99 | 15.1 | 15.75 | 131,502 | +3.35% |
| 2026-08-24 | 15.81 | 15.835 | 15.08 | 15.24 | 70,644 | -1.68% |
| 2026-08-21 | 15.78 | 16.03 | 15.225 | 15.5 | 152,024 | -1.90% |
| 2026-08-20 | 15.23 | 16.028 | 15.051 | 15.8 | 189,450 | +4.98% |
| 2026-08-19 | 15.25 | 15.54 | 15.03 | 15.05 | 103,483 | -2.27% |
| 2026-08-18 | 15.24 | 15.75 | 15.24 | 15.4 | 35,453 | +0.00% |
| 2026-08-17 | 16.225 | 16.225 | 14.97 | 15.4 | 99,978 | +1.15% |
| 2026-08-14 | 14.96 | 15.4 | 14.603 | 15.225 | 57,230 | +1.03% |
| 2026-08-13 | 15.8 | 16.375 | 14.66 | 15.07 | 99,801 | -5.04% |
| 2026-08-12 | 16.01 | 16.8 | 15.77 | 15.87 | 53,690 | -3.08% |
| 2026-08-11 | 16.11 | 17.85 | 15.101 | 16.375 | 475,145 | -15.98% |