QVC Group, Inc. - Series A Common Stock (QVCGA)
0.6375
-0.1525 (-19.30%)
NASDAQ · Last Trade: Apr 17th, 12:38 PM EDT
Historical Prices For QVC Group, Inc. - Series A Common Stock (QVCGA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2026 | 1.04 | 1.13 | 0.72 | 0.79 | 10,014,609 | 0.79 |
| 4/15/2026 | 2.30 | 3.26 | 2.28 | 2.55 | 1,982,278 | 2.55 |
| 4/14/2026 | 2.22 | 2.36 | 2.21 | 2.33 | 78,826 | 2.33 |
| 4/13/2026 | 2.14 | 2.29 | 2.04 | 2.21 | 106,918 | 2.21 |
| 4/10/2026 | 2.28 | 2.38 | 2.12 | 2.14 | 61,229 | 2.14 |
| 4/09/2026 | 2.30 | 2.47 | 2.23 | 2.29 | 68,545 | 2.29 |
| 4/08/2026 | 2.31 | 2.46 | 2.23 | 2.37 | 82,055 | 2.37 |
| 4/07/2026 | 2.25 | 2.39 | 2.10 | 2.17 | 69,454 | 2.17 |
| 4/06/2026 | 2.00 | 2.30 | 1.97 | 2.23 | 157,607 | 2.23 |
| 4/02/2026 | 1.99 | 2.02 | 1.90 | 1.94 | 164,662 | 1.94 |
| 4/01/2026 | 2.17 | 2.23 | 1.95 | 2.10 | 109,734 | 2.10 |
| 3/31/2026 | 2.07 | 2.27 | 1.96 | 2.17 | 124,125 | 2.17 |
| 3/30/2026 | 1.90 | 2.21 | 1.90 | 2.02 | 194,120 | 2.02 |
| 3/27/2026 | 2.01 | 2.09 | 1.85 | 1.87 | 146,977 | 1.87 |
| 3/26/2026 | 1.96 | 2.21 | 1.92 | 2.02 | 182,227 | 2.02 |
| 3/25/2026 | 1.98 | 2.06 | 1.85 | 1.97 | 210,735 | 1.97 |
| 3/24/2026 | 2.00 | 2.19 | 1.92 | 1.93 | 226,543 | 1.93 |
| 3/23/2026 | 2.11 | 2.21 | 1.81 | 2.04 | 693,201 | 2.04 |
| 3/20/2026 | 2.87 | 2.98 | 1.78 | 1.78 | 1,289,624 | 1.78 |
| 3/19/2026 | 2.87 | 3.03 | 2.82 | 2.86 | 74,922 | 2.86 |
| 3/18/2026 | 3.20 | 3.30 | 2.86 | 2.87 | 62,982 | 2.87 |
| 3/17/2026 | 3.03 | 3.35 | 3.03 | 3.19 | 111,670 | 3.19 |
| 3/16/2026 | 3.13 | 3.20 | 2.98 | 3.15 | 111,167 | 3.15 |
| 3/13/2026 | 3.20 | 3.45 | 2.77 | 2.98 | 243,459 | 2.98 |
| 3/12/2026 | 3.55 | 3.63 | 3.13 | 3.13 | 135,982 | 3.13 |
| 3/11/2026 | 3.27 | 3.55 | 3.27 | 3.43 | 53,598 | 3.43 |
| 3/10/2026 | 3.15 | 3.66 | 3.15 | 3.31 | 95,298 | 3.31 |
| 3/09/2026 | 3.09 | 3.30 | 3.01 | 3.13 | 119,058 | 3.13 |
| 3/06/2026 | 3.18 | 3.30 | 3.02 | 3.15 | 129,041 | 3.15 |
| 3/05/2026 | 3.31 | 3.45 | 3.13 | 3.25 | 120,704 | 3.25 |
| 3/04/2026 | 3.26 | 3.56 | 3.23 | 3.38 | 97,181 | 3.38 |
| 3/03/2026 | 3.05 | 3.38 | 3.04 | 3.22 | 67,723 | 3.22 |
| 3/02/2026 | 2.96 | 3.17 | 2.81 | 3.14 | 65,521 | 3.14 |
| 2/27/2026 | 3.31 | 3.50 | 2.93 | 3.02 | 156,147 | 3.02 |
| 2/26/2026 | 3.28 | 3.74 | 3.25 | 3.34 | 135,034 | 3.34 |
| 2/25/2026 | 3.27 | 3.45 | 3.15 | 3.31 | 150,057 | 3.31 |
| 2/24/2026 | 4.11 | 4.30 | 3.18 | 3.21 | 212,826 | 3.21 |
| 2/23/2026 | 4.39 | 4.39 | 4.00 | 4.06 | 125,228 | 4.06 |
| 2/20/2026 | 4.21 | 4.83 | 3.90 | 4.65 | 83,853 | 4.65 |
| 2/19/2026 | 4.09 | 4.40 | 3.91 | 4.28 | 140,087 | 4.28 |
| 2/18/2026 | 3.92 | 4.56 | 3.92 | 4.09 | 241,777 | 4.09 |
| 2/17/2026 | 4.05 | 4.11 | 3.72 | 3.77 | 162,895 | 3.77 |
| 2/13/2026 | 3.30 | 4.45 | 3.30 | 4.11 | 699,818 | 4.11 |
| 2/12/2026 | 3.32 | 3.60 | 3.00 | 3.27 | 184,466 | 3.27 |
| 2/11/2026 | 3.50 | 3.70 | 3.16 | 3.41 | 781,534 | 3.41 |
| 2/10/2026 | 10.96 | 11.16 | 2.88 | 3.74 | 1,519,099 | 3.74 |
| 2/09/2026 | 10.48 | 11.18 | 10.31 | 11.03 | 46,186 | 11.03 |
| 2/06/2026 | 10.42 | 10.99 | 10.29 | 10.54 | 85,659 | 10.54 |
| 2/05/2026 | 10.30 | 10.81 | 10.07 | 10.40 | 35,540 | 10.40 |
| 2/04/2026 | 10.42 | 11.00 | 10.25 | 10.46 | 46,112 | 10.46 |
| 2/03/2026 | 10.93 | 11.06 | 10.27 | 10.43 | 50,927 | 10.43 |
| 2/02/2026 | 10.78 | 11.70 | 10.55 | 11.06 | 66,536 | 11.06 |
| 1/30/2026 | 10.69 | 10.80 | 10.52 | 10.75 | 14,750 | 10.75 |
| 1/29/2026 | 10.41 | 11.04 | 10.10 | 10.85 | 73,878 | 10.85 |
| 1/28/2026 | 10.47 | 10.70 | 10.05 | 10.22 | 44,977 | 10.22 |
| 1/27/2026 | 10.25 | 10.67 | 10.05 | 10.35 | 40,377 | 10.35 |
| 1/26/2026 | 10.27 | 10.68 | 10.13 | 10.28 | 16,456 | 10.28 |
| 1/23/2026 | 10.58 | 10.60 | 10.16 | 10.29 | 25,953 | 10.29 |
| 1/22/2026 | 10.48 | 10.60 | 10.33 | 10.58 | 24,730 | 10.58 |
| 1/21/2026 | 10.25 | 10.70 | 10.18 | 10.47 | 65,149 | 10.47 |
| 1/20/2026 | 9.49 | 10.52 | 9.49 | 10.32 | 46,457 | 10.32 |