QVC, Inc. 6.250% Senior Secured - QVCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	9.03	9	9	9.1	9	36,504
December 04, 2025	9.13	9.03	9.03	9.24	8.95	113,505
December 03, 2025	9.02	9.24	9.24	9.26	9.02	120,144
December 02, 2025	9.18	9.07	9.07	9.18	8.96	35,904
December 01, 2025	8.77	9.22	9.22	9.38	8.6	57,422
November 28, 2025	9.49	9.25	9.25	9.69	9.11	72,759
November 26, 2025	9.26	9.49	9.49	9.59	9.26	24,800
November 25, 2025	9.74	9.25	9.25	9.74	9.18	62,300
November 24, 2025	9.73	9.74	9.74	9.81	9.73	14,426
November 21, 2025	9.76	9.82	9.82	9.89	9.76	26,819
November 20, 2025	10.02	9.86	9.86	10.1	9.5	46,820
November 19, 2025	9.82	10.02	10.02	10.1	9.82	34,346
November 18, 2025	10.39	9.82	9.82	10.44	9.74	77,341
November 17, 2025	10.43	10.44	10.44	10.55	10.31	30,200
November 14, 2025	10.24	10.47	10.47	10.55	10.24	17,400
November 13, 2025	10.38	10.46	10.46	10.55	10.35	21,512
November 12, 2025	10.59	10.53	10.53	10.6	10.38	31,432
November 11, 2025	10.39	10.6	10.6	10.7	10.33	44,613
November 10, 2025	10.25	10.37	10.37	10.43	10.25	59,300
November 07, 2025	10.22	10.33	10.33	10.39	10.02	31,910
November 06, 2025	10.33	10.42	10.42	10.49	10.26	21,700
November 05, 2025	10.24	10.42	10.42	10.49	9.65	71,923
November 04, 2025	10.5	10.54	10.54	10.61	10.48	21,633
November 03, 2025	10.5	10.55	10.55	10.61	10.5	13,500
October 31, 2025	10.57	10.47	10.47	10.65	10.37	82,845
October 30, 2025	10.62	10.56	10.56	10.67	10.49	32,800
October 29, 2025	10.52	10.61	10.61	10.64	10.52	34,794
October 28, 2025	10.45	10.52	10.52	10.55	10.45	24,603
October 27, 2025	10.35	10.46	10.46	10.49	10.31	33,700
October 24, 2025	10.35	10.32	10.32	10.39	10.24	23,800
October 23, 2025	10.36	10.29	10.29	10.42	10.24	29,600
October 22, 2025	10.33	10.33	10.33	10.39	10.31	18,000
October 21, 2025	10.36	10.33	10.33	10.37	10.3	20,900
October 20, 2025	10.35	10.3	10.3	10.4	10.3	15,433
October 17, 2025	10.36	10.28	10.28	10.39	10.2	24,100
October 16, 2025	10.35	10.29	10.29	10.4	10.2	17,600
October 15, 2025	10.2	10.25	10.25	10.39	10.2	11,600
October 14, 2025	10.16	10.2	10.2	10.38	10.12	57,149
October 13, 2025	10.08	10.12	10.12	10.17	9.92	41,503
October 10, 2025	10.21	10.1	10.1	10.24	10.02	31,908
October 09, 2025	10.2	10.2	10.1	10.28	10.07	63,334
October 08, 2025	10.41	10.2	10.2	10.64	10.12	159,828
October 07, 2025	10.39	10.44	10.44	10.45	10.25	341,902
October 06, 2025	10.4	10.39	10.39	10.45	10.32	72,523
October 03, 2025	10.41	10.31	10.31	10.46	10.22	107,440
October 02, 2025	10.36	10.35	10.35	10.4	10.31	107,948
October 01, 2025	10.17	10.31	10.31	10.37	10.15	86,213
September 30, 2025	10.2	10.1	10.1	10.39	10.01	230,935
September 29, 2025	10.68	10.2	10.2	10.69	10.2	63,214
September 26, 2025	10.82	10.69	10.69	10.9	10.6	37,200
September 25, 2025	10.57	10.69	10.69	10.74	10.56	29,300
September 24, 2025	10.83	10.69	10.69	10.83	10.59	21,800
September 23, 2025	10.73	10.84	10.84	10.85	10.73	14,121
September 22, 2025	10.95	10.85	10.85	11	10.73	43,839
September 19, 2025	10.95	10.97	10.97	11	10.71	39,100
September 18, 2025	10.8	10.95	10.95	11	10.61	15,500
September 17, 2025	10.72	10.8	10.8	10.99	10.55	37,618
September 16, 2025	10.6	10.71	10.71	10.83	10.37	76,720
September 15, 2025	10.41	10.57	10.57	10.59	10.34	51,200
September 12, 2025	10.49	10.4	10.4	10.55	10.25	68,247

QVC, Inc. 6.250% Senior Secured (QVCC) NYSE