QVC Group, Inc. QVCG
NASDAQ · United States · Retail Trade
$14.02+0.24 (+1.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.02 | +1.71% | $13.70 | $14.02 | $13.45 | 23.72K |
| 2026-09-30 | $13.78 | -3.77% | $14.26 | $14.50 | $13.27 | 155.20K |
| 2026-09-29 | $14.32 | +1.27% | $14.86 | $15.00 | $14.02 | 194.10K |
| 2026-09-28 | $14.14 | -0.49% | $14.28 | $14.67 | $13.68 | 177.70K |
| 2026-09-25 | $14.21 | -2.34% | $14.45 | $15.12 | $13.92 | 203.10K |
| 2026-09-24 | $14.55 | -3.19% | $14.99 | $15.41 | $13.77 | 318.00K |
| 2026-09-23 | $15.03 | -5.41% | $15.83 | $15.90 | $14.94 | 183.70K |
| 2026-09-22 | $15.89 | +0.06% | $15.94 | $16.40 | $15.55 | 298.50K |
| 2026-09-21 | $15.88 | -0.25% | $16.01 | $16.35 | $15.41 | 187.10K |
| 2026-09-18 | $15.92 | -0.31% | $16.12 | $16.43 | $15.32 | 3.55M |
| 2026-09-17 | $15.97 | +0.31% | $16.00 | $16.41 | $15.89 | 575.70K |
| 2026-09-16 | $15.92 | 0.00% | $15.79 | $16.48 | $15.73 | 157.60K |
| 2026-09-15 | $15.92 | -2.63% | $16.38 | $16.79 | $15.92 | 155.30K |
| 2026-09-14 | $16.35 | -2.97% | $16.75 | $17.92 | $16.17 | 218.90K |
| 2026-09-11 | $16.85 | +0.54% | $16.76 | $17.20 | $16.47 | 301.50K |
| 2026-09-10 | $16.76 | -0.59% | $16.77 | $17.18 | $16.14 | 196.10K |
| 2026-09-09 | $16.86 | -3.21% | $17.39 | $17.97 | $16.44 | 156.30K |
| 2026-09-08 | $17.42 | +4.25% | $16.80 | $18.32 | $16.80 | 514.30K |
| 2026-09-04 | $16.71 | +1.83% | $16.32 | $17.36 | $15.90 | 1.84M |
| 2026-09-03 | $16.41 | +0.18% | $16.46 | $17.08 | $16.14 | 841.00K |
| 2026-09-02 | $16.38 | -2.33% | $16.63 | $16.85 | $16.01 | 125.10K |
| 2026-09-01 | $16.77 | -4.66% | $17.59 | $17.59 | $16.70 | 59.90K |
| 2026-08-31 | $17.59 | +4.83% | $16.97 | $18.00 | $16.39 | 235.70K |
| 2026-08-28 | $16.78 | +3.39% | $16.01 | $17.45 | $15.96 | 69.70K |
| 2026-08-27 | $16.23 | +5.73% | $15.16 | $16.66 | $15.16 | 162.70K |
| 2026-08-26 | $15.35 | -2.54% | $15.75 | $15.89 | $15.15 | 89.00K |
| 2026-08-25 | $15.75 | +3.35% | $15.21 | $15.99 | $15.10 | 131.50K |
| 2026-08-24 | $15.24 | -1.68% | $15.81 | $15.84 | $15.08 | 70.60K |
| 2026-08-21 | $15.50 | -1.90% | $15.78 | $16.03 | $15.23 | 152.00K |
| 2026-08-20 | $15.80 | +4.98% | $15.23 | $16.03 | $15.05 | 189.50K |
| 2026-08-19 | $15.05 | -2.27% | $15.25 | $15.54 | $15.03 | 103.50K |
| 2026-08-18 | $15.40 | 0.00% | $15.24 | $15.75 | $15.24 | 35.40K |
| 2026-08-17 | $15.40 | +1.12% | $16.23 | $16.23 | $14.97 | 100.00K |
| 2026-08-14 | $15.23 | +1.06% | $14.96 | $15.40 | $14.60 | 57.20K |
| 2026-08-13 | $15.07 | -5.04% | $15.80 | $16.37 | $14.66 | 99.80K |
| 2026-08-12 | $15.87 | -3.11% | $16.01 | $16.80 | $15.77 | 53.70K |
| 2026-08-11 | $16.38 | -15.96% | $16.11 | $17.85 | $15.10 | 475.10K |
| 2026-08-10 | $19.49 | — | $20.00 | $20.00 | $15.00 | 772.90K |