5 DAY PERFORMANCE
+14.66%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
+0.97%
6 MONTH PERFORMANCE
+26.98%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-15.52%
QVC, Inc. 6.250% Senior Secured Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.03 | $9.00 (-0.33%) | $9.10 | $9.00 | 36.50 K | $0 |
| 12/04/2025 | $9.13 | $9.03 (-1.1%) | $9.24 | $8.95 | 113.51 K | $0 |
| 12/03/2025 | $9.02 | $9.24 (2.44%) | $9.26 | $9.02 | 120.14 K | $0 |
| 12/02/2025 | $9.18 | $9.07 (-1.2%) | $9.18 | $8.96 | 35.90 K | $0 |
| 12/01/2025 | $8.77 | $9.22 (5.13%) | $9.38 | $8.60 | 57.42 K | $0 |
| 11/28/2025 | $9.49 | $9.25 (-2.53%) | $9.69 | $9.11 | 72.80 K | $0 |
| 11/26/2025 | $9.26 | $9.49 (2.48%) | $9.59 | $9.26 | 24.80 K | $0 |
| 11/25/2025 | $9.74 | $9.25 (-5.03%) | $9.74 | $9.18 | 62.30 K | $0 |
| 11/24/2025 | $9.73 | $9.74 (0.1%) | $9.81 | $9.73 | 14.43 K | $0 |
| 11/21/2025 | $9.76 | $9.82 (0.61%) | $9.89 | $9.76 | 26.82 K | $0 |
| 11/20/2025 | $10.02 | $9.86 (-1.6%) | $10.10 | $9.50 | 46.82 K | $0 |
| 11/19/2025 | $9.82 | $10.02 (2.04%) | $10.10 | $9.82 | 34.35 K | $0 |
| 11/18/2025 | $10.39 | $9.82 (-5.49%) | $10.44 | $9.74 | 77.34 K | $0 |
| 11/17/2025 | $10.43 | $10.44 (0.1%) | $10.55 | $10.31 | 30.20 K | $0 |
| 11/14/2025 | $10.24 | $10.47 (2.25%) | $10.55 | $10.24 | 17.40 K | $0 |
| 11/13/2025 | $10.38 | $10.46 (0.77%) | $10.55 | $10.35 | 21.51 K | $0 |
| 11/12/2025 | $10.59 | $10.53 (-0.57%) | $10.60 | $10.38 | 31.43 K | $0 |
| 11/11/2025 | $10.39 | $10.60 (2.02%) | $10.70 | $10.33 | 44.61 K | $0 |
| 11/10/2025 | $10.25 | $10.37 (1.17%) | $10.43 | $10.25 | 59.30 K | $0 |
| 11/07/2025 | $10.22 | $10.33 (1.08%) | $10.39 | $10.02 | 31.91 K | $0 |
| 11/06/2025 | $10.33 | $10.42 (0.87%) | $10.49 | $10.26 | 21.70 K | $0 |
| 11/05/2025 | $10.24 | $10.42 (1.76%) | $10.49 | $9.65 | 71.92 K | $0 |
| 11/04/2025 | $10.50 | $10.54 (0.38%) | $10.61 | $10.48 | 21.63 K | $0 |
| 11/03/2025 | $10.50 | $10.55 (0.48%) | $10.61 | $10.50 | 13.50 K | $0 |
| 10/31/2025 | $10.57 | $10.47 (-0.95%) | $10.65 | $10.37 | 82.85 K | $0 |
| 10/30/2025 | $10.62 | $10.56 (-0.56%) | $10.67 | $10.49 | 32.80 K | $0 |
| 10/29/2025 | $10.52 | $10.61 (0.86%) | $10.67 | $10.52 | 34.80 K | $0 |
| 10/28/2025 | $10.45 | $10.52 (0.67%) | $10.55 | $10.45 | 24.60 K | $0 |
| 10/27/2025 | $10.35 | $10.46 (1.06%) | $10.49 | $10.31 | 33.70 K | $0 |
| 10/24/2025 | $10.35 | $10.32 (-0.29%) | $10.39 | $10.24 | 23.80 K | $0 |
| 10/23/2025 | $10.36 | $10.29 (-0.68%) | $10.42 | $10.24 | 29.60 K | $0 |
| 10/22/2025 | $10.33 | $10.33 (0%) | $10.39 | $10.31 | 18.00 K | $0 |
| 10/21/2025 | $10.36 | $10.33 (-0.29%) | $10.37 | $10.30 | 20.90 K | $0 |
| 10/20/2025 | $10.35 | $10.30 (-0.48%) | $10.40 | $10.30 | 15.43 K | $0 |
| 10/17/2025 | $10.36 | $10.28 (-0.77%) | $10.39 | $10.20 | 24.10 K | $0 |
| 10/16/2025 | $10.35 | $10.29 (-0.58%) | $10.40 | $10.20 | 17.60 K | $0 |
| 10/15/2025 | $10.20 | $10.25 (0.49%) | $10.39 | $10.20 | 11.60 K | $0 |
| 10/14/2025 | $10.16 | $10.20 (0.39%) | $10.38 | $10.12 | 57.15 K | $0 |
| 10/13/2025 | $10.08 | $10.12 (0.4%) | $10.17 | $9.92 | 41.50 K | $0 |
| 10/10/2025 | $10.21 | $10.10 (-1.08%) | $10.24 | $10.02 | 31.91 K | $0 |
| 10/09/2025 | $10.20 | $10.20 (0%) | $10.30 | $10.06 | 63.64 K | $0 |
| 10/08/2025 | $10.41 | $10.20 (-2.02%) | $10.64 | $10.12 | 159.83 K | $0 |
| 10/07/2025 | $10.39 | $10.44 (0.48%) | $10.45 | $10.25 | 341.90 K | $0 |
| 10/06/2025 | $10.40 | $10.39 (-0.1%) | $10.45 | $10.32 | 72.52 K | $0 |
| 10/03/2025 | $10.41 | $10.31 (-0.96%) | $10.46 | $10.22 | 107.44 K | $0 |
| 10/02/2025 | $10.36 | $10.35 (-0.1%) | $10.40 | $10.31 | 107.95 K | $0 |
| 10/01/2025 | $10.17 | $10.31 (1.38%) | $10.37 | $10.15 | 86.21 K | $0 |
| 09/30/2025 | $10.20 | $10.10 (-0.98%) | $10.39 | $10.01 | 230.94 K | $0 |
| 09/29/2025 | $10.68 | $10.20 (-4.49%) | $10.69 | $10.20 | 63.21 K | $0 |
| 09/26/2025 | $10.82 | $10.69 (-1.2%) | $10.90 | $10.60 | 37.20 K | $0 |
| 09/25/2025 | $10.57 | $10.69 (1.14%) | $10.74 | $10.56 | 29.30 K | $0 |
| 09/24/2025 | $10.83 | $10.69 (-1.29%) | $10.83 | $10.59 | 21.80 K | $0 |
| 09/23/2025 | $10.73 | $10.84 (1.03%) | $10.85 | $10.73 | 14.12 K | $0 |
| 09/22/2025 | $10.95 | $10.85 (-0.91%) | $11.00 | $10.73 | 43.84 K | $0 |
| 09/19/2025 | $10.95 | $10.97 (0.18%) | $11.00 | $10.71 | 39.10 K | $0 |
| 09/18/2025 | $10.80 | $10.95 (1.39%) | $11.00 | $10.61 | 15.50 K | $0 |
| 09/17/2025 | $10.72 | $10.80 (0.75%) | $10.99 | $10.55 | 37.62 K | $0 |
| 09/16/2025 | $10.60 | $10.71 (1.04%) | $10.83 | $10.37 | 76.72 K | $0 |
| 09/15/2025 | $10.41 | $10.57 (1.54%) | $10.59 | $10.34 | 51.20 K | $0 |
| 09/12/2025 | $10.49 | $10.40 (-0.86%) | $10.55 | $10.25 | 68.25 K | $0 |
| 09/11/2025 | $10.50 | $10.41 (-0.86%) | $10.50 | $10.31 | 34.80 K | $0 |
| 09/10/2025 | $10.30 | $10.44 (1.36%) | $10.44 | $10.25 | 25.61 K | $0 |
| 09/09/2025 | $10.26 | $10.25 (-0.1%) | $10.30 | $10.15 | 27.74 K | $0 |
| 09/08/2025 | $10.30 | $10.24 (-0.58%) | $10.39 | $10.20 | 35.60 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
