5 DAY PERFORMANCE
+14.40%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
-0.38%
6 MONTH PERFORMANCE
+23.63%
YEAR-TO-DATE PERFORMANCE
-13.97%
1 YEAR PERFORMANCE
-16.39%
QVC, Inc. 6.375% Senior Secured Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.20 | $9.09 (-1.2%) | $9.20 | $9.06 | 10.44 K | $0 |
| 12/04/2025 | $9.37 | $9.25 (-1.28%) | $9.37 | $9.00 | 74.93 K | $0 |
| 12/03/2025 | $8.95 | $9.25 (3.35%) | $9.29 | $8.95 | 91.30 K | $0 |
| 12/02/2025 | $9.16 | $9.10 (-0.66%) | $9.20 | $9.01 | 21.83 K | $0 |
| 12/01/2025 | $8.94 | $9.22 (3.13%) | $9.36 | $8.92 | 38.00 K | $0 |
| 11/28/2025 | $9.74 | $9.74 (0%) | $9.87 | $9.68 | 12.90 K | $0 |
| 11/26/2025 | $9.42 | $9.60 (1.91%) | $9.68 | $9.42 | 43.70 K | $0 |
| 11/25/2025 | $9.82 | $9.31 (-5.19%) | $9.89 | $9.31 | 20.03 K | $0 |
| 11/24/2025 | $9.92 | $9.85 (-0.71%) | $9.92 | $9.82 | 15.64 K | $0 |
| 11/21/2025 | $9.85 | $9.93 (0.81%) | $9.97 | $9.81 | 9.95 K | $0 |
| 11/20/2025 | $10.17 | $10.04 (-1.28%) | $10.20 | $9.81 | 30.50 K | $0 |
| 11/19/2025 | $10.01 | $10.10 (0.9%) | $10.33 | $10.01 | 17.10 K | $0 |
| 11/18/2025 | $10.46 | $10.05 (-3.92%) | $10.50 | $10.00 | 25.90 K | $0 |
| 11/17/2025 | $10.50 | $10.50 (0%) | $10.60 | $10.40 | 9.11 K | $0 |
| 11/14/2025 | $10.44 | $10.50 (0.57%) | $10.50 | $10.44 | 2.71 K | $0 |
| 11/13/2025 | $10.40 | $10.47 (0.67%) | $10.59 | $10.40 | 13.10 K | $0 |
| 11/12/2025 | $10.50 | $10.56 (0.57%) | $10.62 | $10.50 | 7.83 K | $0 |
| 11/11/2025 | $10.48 | $10.59 (1.05%) | $10.65 | $10.47 | 37.91 K | $0 |
| 11/10/2025 | $10.43 | $10.48 (0.48%) | $10.52 | $10.43 | 26.93 K | $0 |
| 11/07/2025 | $10.26 | $10.42 (1.56%) | $10.50 | $10.26 | 8.61 K | $0 |
| 11/06/2025 | $10.17 | $10.38 (2.06%) | $10.43 | $10.17 | 26.80 K | $0 |
| 11/05/2025 | $10.20 | $10.47 (2.65%) | $10.50 | $9.58 | 51.30 K | $0 |
| 11/04/2025 | $10.55 | $10.58 (0.28%) | $10.63 | $10.52 | 21.70 K | $0 |
| 11/03/2025 | $10.60 | $10.57 (-0.28%) | $10.60 | $10.52 | 4.70 K | $0 |
| 10/31/2025 | $10.49 | $10.60 (1.05%) | $10.62 | $10.49 | 10.60 K | $0 |
| 10/30/2025 | $10.61 | $10.54 (-0.66%) | $10.63 | $10.47 | 46.25 K | $0 |
| 10/29/2025 | $10.52 | $10.61 (0.86%) | $10.61 | $10.52 | 23.60 K | $0 |
| 10/28/2025 | $10.41 | $10.50 (0.86%) | $10.50 | $10.40 | 21.24 K | $0 |
| 10/27/2025 | $10.40 | $10.43 (0.29%) | $10.49 | $10.31 | 21.80 K | $0 |
| 10/24/2025 | $10.34 | $10.34 (0%) | $10.35 | $10.32 | 13.40 K | $0 |
| 10/23/2025 | $10.37 | $10.28 (-0.87%) | $10.39 | $10.27 | 33.40 K | $0 |
| 10/22/2025 | $10.40 | $10.34 (-0.58%) | $10.40 | $10.31 | 11.02 K | $0 |
| 10/21/2025 | $10.37 | $10.34 (-0.29%) | $10.37 | $10.30 | 15.30 K | $0 |
| 10/20/2025 | $10.30 | $10.37 (0.68%) | $10.39 | $10.23 | 20.20 K | $0 |
| 10/17/2025 | $10.22 | $10.30 (0.78%) | $10.35 | $10.22 | 4.94 K | $0 |
| 10/16/2025 | $10.48 | $10.32 (-1.53%) | $10.48 | $10.24 | 20.80 K | $0 |
| 10/15/2025 | $10.22 | $10.39 (1.66%) | $10.50 | $10.22 | 32.02 K | $0 |
| 10/14/2025 | $10.10 | $10.18 (0.79%) | $10.22 | $10.10 | 21.03 K | $0 |
| 10/13/2025 | $10.12 | $10.07 (-0.49%) | $10.18 | $9.95 | 39.00 K | $0 |
| 10/10/2025 | $10.30 | $10.10 (-1.94%) | $10.30 | $10.01 | 24.02 K | $0 |
| 10/09/2025 | $10.22 | $10.20 (-0.2%) | $10.22 | $10.05 | 30.30 K | $0 |
| 10/08/2025 | $10.40 | $10.11 (-2.79%) | $10.59 | $10.05 | 114.30 K | $0 |
| 10/07/2025 | $10.44 | $10.48 (0.38%) | $10.49 | $10.31 | 17.70 K | $0 |
| 10/06/2025 | $10.42 | $10.44 (0.19%) | $10.50 | $10.35 | 19.20 K | $0 |
| 10/03/2025 | $10.25 | $10.42 (1.66%) | $10.50 | $10.25 | 52.14 K | $0 |
| 10/02/2025 | $10.17 | $10.37 (1.97%) | $10.38 | $10.17 | 64.50 K | $0 |
| 10/01/2025 | $10.44 | $10.25 (-1.82%) | $10.44 | $10.10 | 51.20 K | $0 |
| 09/30/2025 | $10.33 | $10.10 (-2.23%) | $10.33 | $10.03 | 187.02 K | $0 |
| 09/29/2025 | $10.50 | $10.33 (-1.62%) | $10.73 | $10.30 | 44.92 K | $0 |
| 09/26/2025 | $10.70 | $10.74 (0.37%) | $10.84 | $10.57 | 21.80 K | $0 |
| 09/25/2025 | $10.90 | $10.66 (-2.2%) | $10.90 | $10.62 | 29.04 K | $0 |
| 09/24/2025 | $10.82 | $10.88 (0.55%) | $10.88 | $10.60 | 9.10 K | $0 |
| 09/23/2025 | $10.85 | $10.91 (0.55%) | $10.98 | $10.81 | 3.01 K | $0 |
| 09/22/2025 | $10.94 | $10.90 (-0.37%) | $10.95 | $10.81 | 18.80 K | $0 |
| 09/19/2025 | $10.88 | $10.87 (-0.09%) | $10.94 | $10.78 | 8.50 K | $0 |
| 09/18/2025 | $10.99 | $10.94 (-0.45%) | $10.99 | $10.86 | 5.33 K | $0 |
| 09/17/2025 | $10.72 | $10.87 (1.4%) | $10.97 | $10.60 | 27.80 K | $0 |
| 09/16/2025 | $10.60 | $10.80 (1.89%) | $10.94 | $10.56 | 17.10 K | $0 |
| 09/15/2025 | $10.47 | $10.68 (2.01%) | $10.68 | $10.35 | 17.05 K | $0 |
| 09/12/2025 | $10.49 | $10.47 (-0.19%) | $10.56 | $10.45 | 13.20 K | $0 |
| 09/11/2025 | $10.42 | $10.49 (0.67%) | $10.54 | $10.29 | 10.83 K | $0 |
| 09/10/2025 | $10.31 | $10.50 (1.84%) | $10.50 | $10.30 | 14.82 K | $0 |
| 09/09/2025 | $10.28 | $10.31 (0.29%) | $10.36 | $10.10 | 13.50 K | $0 |
| 09/08/2025 | $10.16 | $10.36 (1.97%) | $10.36 | $10.16 | 7.73 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.
