The highest closing price for QVC (QVCGA) last month was $4.16, on July 29. It was up 40.6% for the month. The latest price is $8.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $3.94 | $4.09 | $3.66 | $3.88 | 217,400 |
July 30 2025 | $4.16 | $4.55 | $3.85 | $3.94 | 234,300 |
July 29 2025 | $3.87 | $4.48 | $3.77 | $4.16 | 278,900 |
July 28 2025 | $4.02 | $4.66 | $3.70 | $3.88 | 516,200 |
July 25 2025 | $3.23 | $4.56 | $3.08 | $3.97 | 1,309,500 |
July 24 2025 | $3.23 | $3.29 | $3.10 | $3.17 | 99,900 |
July 23 2025 | $3.39 | $3.75 | $3.17 | $3.28 | 379,600 |
July 22 2025 | $2.93 | $5.75 | $2.90 | $3.39 | 9,503,300 |
July 21 2025 | $2.84 | $2.96 | $2.84 | $2.93 | 50,800 |
July 18 2025 | $2.80 | $2.91 | $2.76 | $2.81 | 27,400 |
July 17 2025 | $2.71 | $2.95 | $2.71 | $2.80 | 96,300 |
July 16 2025 | $2.63 | $2.74 | $2.55 | $2.72 | 56,800 |
July 15 2025 | $2.76 | $2.86 | $2.60 | $2.62 | 92,800 |
July 14 2025 | $2.82 | $2.84 | $2.75 | $2.76 | 53,000 |
July 11 2025 | $2.96 | $3.09 | $2.80 | $2.82 | 67,900 |
July 10 2025 | $3.01 | $3.01 | $2.92 | $2.99 | 128,100 |
July 09 2025 | $2.90 | $3.04 | $2.71 | $3.04 | 66,300 |
July 08 2025 | $2.84 | $2.93 | $2.79 | $2.90 | 77,200 |
July 07 2025 | $3.02 | $3.06 | $2.82 | $2.83 | 83,700 |
July 03 2025 | $2.99 | $3.08 | $2.95 | $3.06 | 35,000 |
July 02 2025 | $2.88 | $3.01 | $2.88 | $2.99 | 30,200 |
July 01 2025 | $2.76 | $3.09 | $2.74 | $2.88 | 78,900 |
Daily pricing data for QVC dates back to 5/4/2006, and may be incomplete.
