NasdaqGS - Nasdaq Real Time Price
USD
QVC Group, Inc. (QVCG)
7.71
-0.58
(-7.00%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
8.33 | 8.46 | 7.41 | 7.71 | 7.71 | 91,200 |
|
Nov 4, 2026
|
7.96 | 8.59 | 7.96 | 8.29 | 8.29 | 96,100 |
|
Nov 3, 2026
|
7.57 | 8.13 | 7.32 | 7.98 | 7.98 | 332,200 |
|
Nov 2, 2026
|
6.93 | 7.74 | 6.93 | 7.59 | 7.59 | 130,800 |
|
Oct 30, 2026
|
7.41 | 7.43 | 6.80 | 6.90 | 6.90 | 208,500 |
|
Oct 29, 2026
|
7.69 | 8.01 | 7.28 | 7.58 | 7.58 | 137,500 |
|
Oct 28, 2026
|
7.50 | 7.77 | 7.29 | 7.75 | 7.75 | 117,600 |
|
Oct 27, 2026
|
7.37 | 7.75 | 7.01 | 7.52 | 7.52 | 180,300 |
|
Oct 26, 2026
|
8.04 | 8.04 | 7.22 | 7.28 | 7.28 | 196,700 |
|
Oct 23, 2026
|
8.85 | 8.85 | 8.00 | 8.13 | 8.13 | 193,100 |
|
Oct 22, 2026
|
8.62 | 8.93 | 8.23 | 8.84 | 8.84 | 148,000 |
|
Oct 21, 2026
|
8.74 | 8.86 | 8.51 | 8.69 | 8.69 | 107,900 |
|
Oct 20, 2026
|
9.00 | 9.21 | 8.58 | 8.62 | 8.62 | 125,800 |
|
Oct 19, 2026
|
9.43 | 9.50 | 8.86 | 9.09 | 9.09 | 179,700 |
|
Oct 16, 2026
|
9.64 | 9.95 | 9.09 | 9.28 | 9.28 | 309,900 |
|
Oct 15, 2026
|
10.50 | 10.86 | 9.31 | 9.75 | 9.75 | 311,700 |
|
Oct 14, 2026
|
11.10 | 11.53 | 10.20 | 10.43 | 10.43 | 156,400 |
|
Oct 13, 2026
|
12.07 | 12.47 | 11.15 | 11.18 | 11.18 | 238,100 |
|
Oct 12, 2026
|
12.87 | 13.19 | 12.03 | 12.10 | 12.10 | 103,700 |
|
Oct 9, 2026
|
12.80 | 13.14 | 12.35 | 12.87 | 12.87 | 1,550,300 |
|
Oct 8, 2026
|
13.33 | 13.49 | 12.65 | 12.80 | 12.80 | 139,200 |
|
Oct 7, 2026
|
13.28 | 13.85 | 12.83 | 13.32 | 13.32 | 116,800 |
|
Oct 6, 2026
|
14.16 | 14.47 | 13.25 | 13.31 | 13.31 | 146,000 |
|
Oct 5, 2026
|
14.61 | 14.69 | 13.45 | 14.07 | 14.07 | 138,800 |
|
Oct 2, 2026
|
13.90 | 14.57 | 13.45 | 14.46 | 14.46 | 481,100 |
|
Oct 1, 2026
|
13.85 | 14.59 | 13.45 | 13.94 | 13.94 | 157,700 |
|
Sep 30, 2026
|
14.26 | 14.50 | 13.27 | 13.78 | 13.78 | 155,200 |
|
Sep 29, 2026
|
14.86 | 15.00 | 14.02 | 14.32 | 14.32 | 194,100 |
|
Sep 28, 2026
|
14.28 | 14.67 | 13.68 | 14.14 | 14.14 | 177,700 |
|
Sep 25, 2026
|
14.45 | 15.12 | 13.92 | 14.21 | 14.21 | 203,100 |
|
Sep 24, 2026
|
14.99 | 15.41 | 13.77 | 14.55 | 14.55 | 318,000 |
|
Sep 23, 2026
|
15.83 | 15.90 | 14.94 | 15.03 | 15.03 | 183,700 |
|
Sep 22, 2026
|
15.94 | 16.40 | 15.55 | 15.89 | 15.89 | 298,500 |
|
Sep 21, 2026
|
16.01 | 16.35 | 15.41 | 15.88 | 15.88 | 187,100 |
|
Sep 18, 2026
|
16.12 | 16.43 | 15.32 | 15.92 | 15.92 | 3,553,300 |
|
Sep 17, 2026
|
16.00 | 16.41 | 15.89 | 15.97 | 15.97 | 575,700 |
|
Sep 16, 2026
|
15.79 | 16.48 | 15.73 | 15.92 | 15.92 | 157,600 |
|
Sep 15, 2026
|
16.38 | 16.79 | 15.92 | 15.92 | 15.92 | 155,300 |
|
Sep 14, 2026
|
16.75 | 17.92 | 16.17 | 16.35 | 16.35 | 218,900 |
|
Sep 11, 2026
|
16.76 | 17.20 | 16.47 | 16.85 | 16.85 | 301,500 |
|
Sep 10, 2026
|
16.77 | 17.18 | 16.14 | 16.76 | 16.76 | 196,100 |
|
Sep 9, 2026
|
17.39 | 17.97 | 16.44 | 16.86 | 16.86 | 156,300 |
|
Sep 8, 2026
|
16.80 | 18.32 | 16.80 | 17.42 | 17.42 | 514,300 |
|
Sep 4, 2026
|
16.32 | 17.36 | 15.90 | 16.71 | 16.71 | 1,836,400 |
|
Sep 3, 2026
|
16.46 | 17.08 | 16.14 | 16.41 | 16.41 | 841,000 |
|
Sep 2, 2026
|
16.63 | 16.85 | 16.01 | 16.38 | 16.38 | 125,100 |
|
Sep 1, 2026
|
17.59 | 17.59 | 16.70 | 16.77 | 16.77 | 59,900 |
|
Aug 31, 2026
|
16.97 | 18.00 | 16.39 | 17.59 | 17.59 | 235,700 |
|
Aug 28, 2026
|
16.01 | 17.45 | 15.96 | 16.78 | 16.78 | 69,700 |
|
Aug 27, 2026
|
15.16 | 16.66 | 15.16 | 16.23 | 16.23 | 162,700 |
|
Aug 26, 2026
|
15.75 | 15.89 | 15.15 | 15.35 | 15.35 | 89,000 |
|
Aug 25, 2026
|
15.21 | 15.99 | 15.10 | 15.75 | 15.75 | 131,500 |
|
Aug 24, 2026
|
15.81 | 15.84 | 15.08 | 15.24 | 15.24 | 70,600 |
|
Aug 21, 2026
|
15.78 | 16.03 | 15.23 | 15.50 | 15.50 | 152,000 |
|
Aug 20, 2026
|
15.23 | 16.03 | 15.05 | 15.80 | 15.80 | 189,500 |
|
Aug 19, 2026
|
15.25 | 15.54 | 15.03 | 15.05 | 15.05 | 103,500 |
|
Aug 18, 2026
|
15.24 | 15.75 | 15.24 | 15.40 | 15.40 | 35,400 |
|
Aug 17, 2026
|
16.23 | 16.23 | 14.97 | 15.40 | 15.40 | 100,000 |
|
Aug 14, 2026
|
14.96 | 15.40 | 14.60 | 15.23 | 15.23 | 57,200 |
|
Aug 13, 2026
|
15.80 | 16.37 | 14.66 | 15.07 | 15.07 | 99,800 |
|
Aug 12, 2026
|
16.01 | 16.80 | 15.77 | 15.87 | 15.87 | 53,700 |
|
Aug 11, 2026
|
16.11 | 17.85 | 15.10 | 16.38 | 16.38 | 475,100 |
|
Aug 10, 2026
|
20.00 | 20.00 | 15.00 | 19.49 | 19.49 | 772,900 |
