QVC, Inc. 6.375% Senior Secured - QVCD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.37	9.25	9.25	9.37	9	74,928
December 03, 2025	8.95	9.25	9.25	9.29	8.95	91,300
December 02, 2025	9.16	9.1	9.1	9.19	9.02	21,787
December 01, 2025	8.94	9.22	9.22	9.36	8.92	38,000
November 28, 2025	9.74	9.74	9.74	9.87	9.68	12,902
November 26, 2025	9.42	9.6	9.6	9.68	9.42	43,700
November 25, 2025	9.82	9.31	9.31	9.89	9.31	20,026
November 24, 2025	9.92	9.85	9.85	9.92	9.82	15,637
November 21, 2025	9.85	9.93	9.93	9.97	9.81	9,947
November 20, 2025	10.17	10.04	10.04	10.2	9.81	30,500
November 19, 2025	10.01	10.1	10.1	10.33	10.01	17,100
November 18, 2025	10.46	10.05	10.05	10.5	10	25,902
November 17, 2025	10.5	10.5	10.5	10.6	10.4	9,112
November 14, 2025	10.44	10.5	10.5	10.5	10.44	2,707
November 13, 2025	10.4	10.47	10.47	10.59	10.4	13,100
November 12, 2025	10.5	10.56	10.56	10.62	10.5	7,814
November 11, 2025	10.48	10.59	10.59	10.65	10.47	37,900
November 10, 2025	10.43	10.48	10.48	10.52	10.43	26,926
November 07, 2025	10.26	10.42	10.42	10.5	10.26	8,611
November 06, 2025	10.17	10.38	10.38	10.43	10.17	26,802
November 05, 2025	10.2	10.47	10.47	10.5	9.58	51,300
November 04, 2025	10.55	10.58	10.58	10.63	10.52	21,700
November 03, 2025	10.6	10.57	10.57	10.6	10.52	4,700
October 31, 2025	10.49	10.6	10.6	10.62	10.49	10,600
October 30, 2025	10.61	10.54	10.54	10.63	10.47	46,247
October 29, 2025	10.52	10.61	10.61	10.61	10.52	23,603
October 28, 2025	10.41	10.5	10.5	10.5	10.4	21,241
October 27, 2025	10.4	10.43	10.43	10.49	10.31	21,800
October 24, 2025	10.34	10.34	10.34	10.35	10.32	13,400
October 23, 2025	10.37	10.28	10.28	10.39	10.27	33,400
October 22, 2025	10.4	10.34	10.34	10.4	10.31	11,021
October 21, 2025	10.37	10.34	10.34	10.37	10.3	15,300
October 20, 2025	10.3	10.37	10.37	10.39	10.23	20,202
October 17, 2025	10.22	10.3	10.3	10.35	10.22	4,940
October 16, 2025	10.48	10.32	10.32	10.48	10.24	20,800
October 15, 2025	10.22	10.39	10.39	10.5	10.22	32,020
October 14, 2025	10.1	10.18	10.18	10.22	10.1	21,034
October 13, 2025	10.12	10.07	10.07	10.18	9.95	39,000
October 10, 2025	10.3	10.1	10.1	10.3	10.01	24,019
October 09, 2025	10.22	10.2	10.2	10.22	10.05	30,302
October 08, 2025	10.4	10.11	10.11	10.59	10.05	114,300
October 07, 2025	10.44	10.48	10.48	10.49	10.31	17,700
October 06, 2025	10.42	10.44	10.44	10.5	10.35	19,200
October 03, 2025	10.25	10.42	10.42	10.5	10.25	52,135
October 02, 2025	10.17	10.37	10.37	10.38	10.17	64,500
October 01, 2025	10.44	10.25	10.25	10.44	10.1	51,200
September 30, 2025	10.33	10.1	10.1	10.33	10.03	187,022
September 29, 2025	10.5	10.33	10.33	10.73	10.3	44,924
September 26, 2025	10.7	10.74	10.74	10.84	10.57	21,800
September 25, 2025	10.9	10.66	10.66	10.9	10.62	29,039
September 24, 2025	10.82	10.88	10.88	10.88	10.6	9,100
September 23, 2025	10.85	10.91	10.91	10.98	10.81	3,007
September 22, 2025	10.94	10.9	10.9	10.95	10.81	18,800
September 19, 2025	10.88	10.87	10.87	10.94	10.78	8,503
September 18, 2025	10.99	10.94	10.94	10.99	10.86	5,326
September 17, 2025	10.72	10.87	10.87	10.97	10.6	27,800
September 16, 2025	10.6	10.8	10.8	10.94	10.56	17,103
September 15, 2025	10.47	10.68	10.68	10.68	10.35	17,048
September 12, 2025	10.49	10.47	10.47	10.56	10.45	13,200
September 11, 2025	10.42	10.49	10.49	10.54	10.29	10,830

QVC, Inc. 6.375% Senior Secured (QVCD) NYSE