Skip to main content
Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
44.96
+2.54 (5.99%)
At close: Dec 20, 2024, 4:00 PM
45.00
+0.04 (0.09%)
After-hours: Dec 20, 2024, 7:23 PM EST

Victoria's Secret & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202442.0045.8941.8644.9644.965.99%2,932,801
Dec 19, 202444.0044.6442.2142.4242.42-2.15%1,669,700
Dec 18, 202445.4645.7243.1443.3543.35-3.13%1,300,725
Dec 17, 202445.8346.2244.4244.7544.75-2.48%1,387,614
Dec 16, 202447.8248.7245.5545.8945.89-5.79%1,635,705
Dec 13, 202446.9448.7346.4348.7148.714.10%1,411,151
Dec 12, 202446.7747.2545.5046.7946.79-0.97%1,872,290
Dec 11, 202446.7847.6045.9547.2547.251.33%1,854,974
Dec 10, 202448.3848.3844.7746.6346.63-1.21%2,600,976
Dec 9, 202448.0048.6945.9347.2047.20-1.71%3,536,310
Dec 6, 202445.8348.7044.5048.0248.0211.62%6,017,100
Dec 5, 202442.8144.4042.4343.0243.02-2.00%3,375,216
Dec 4, 202441.6043.9241.3043.9043.904.77%2,287,100
Dec 3, 202441.7742.7340.9341.9041.90-0.05%2,444,999
Dec 2, 202439.1342.9538.7641.9241.927.93%4,131,808
Nov 29, 202438.0439.0737.9938.8438.842.24%1,060,400
Nov 27, 202437.9638.5637.3237.9937.991.31%1,368,138
Nov 26, 202436.8037.6236.1837.5037.500.27%1,537,500
Nov 25, 202437.6039.3937.4037.4037.400.84%2,516,842
Nov 22, 202434.6937.5534.6937.0937.096.06%2,282,830
Nov 21, 202436.0836.0834.5034.9734.97-3.00%1,726,966
Nov 20, 202435.8536.2235.4536.0536.05-0.55%1,975,690
Nov 19, 202436.2736.4835.4736.2536.25-0.90%1,360,844
Nov 18, 202436.6937.7236.3936.5836.58-0.27%1,999,800
Nov 15, 202435.8936.8435.3536.6836.681.78%1,476,773
Nov 14, 202435.8436.8835.7236.0436.040.28%1,269,664
Nov 13, 202436.1336.6635.6035.9435.940.45%1,655,600
Nov 12, 202435.5037.6234.9835.7835.782.32%2,327,423
Nov 11, 202435.5835.6533.8534.9734.970.03%2,243,300
Nov 8, 202435.6636.0234.5234.9634.96-2.48%2,097,940
Nov 7, 202433.0036.1032.8835.8535.858.24%2,349,800
Nov 6, 202433.3133.6232.3133.1233.122.35%2,703,820
Nov 5, 202432.2332.5031.6632.3632.36-0.37%2,418,300
Nov 4, 202431.5933.1631.4032.4832.483.08%3,110,805
Nov 1, 202430.2931.5330.1931.5131.514.13%2,349,333
Oct 31, 202429.1531.0229.0430.2630.264.42%2,744,019
Oct 30, 202428.3029.2328.2128.9828.981.68%1,452,920
Oct 29, 202428.8929.4828.4428.5028.50-3.13%1,526,500
Oct 28, 202428.6129.5728.2229.4229.423.66%1,510,300
Oct 25, 202428.6329.0728.1128.3828.38-0.73%1,224,831
Oct 24, 202429.2429.5028.2228.5928.59-1.92%1,457,635
Oct 23, 202429.0829.5228.5729.1529.15-0.75%1,852,800
Oct 22, 202428.5129.9427.9929.3729.372.84%2,751,401
Oct 21, 202427.7928.8927.5528.5628.563.93%1,872,617
Oct 18, 202427.5927.8827.2127.4827.48-0.54%1,617,612
Oct 17, 202428.1828.9627.4527.6327.63-1.95%2,449,300
Oct 16, 202426.4528.3026.3328.1828.186.62%2,408,300
Oct 15, 202426.4627.6526.4026.4326.43-0.04%2,226,300
Oct 14, 202426.1127.0125.8526.4426.441.50%2,051,935
Oct 11, 202425.0926.3625.0326.0526.053.83%2,032,035
Oct 10, 202424.6525.6824.5525.0925.092.03%2,129,027
Oct 9, 202424.6124.8623.7724.5924.590.29%1,888,629
Oct 8, 202424.0425.3323.4724.5224.521.41%2,233,229
Oct 7, 202424.0824.2023.0424.1824.18-0.41%2,729,994
Oct 4, 202424.5525.8423.9424.2824.280.83%1,978,383
Oct 3, 202424.8624.9023.9024.0824.08-5.16%1,970,500
Oct 2, 202425.0025.5624.4625.3925.391.03%1,794,634
Oct 1, 202425.5325.6224.7925.1325.13-2.22%1,717,839
Sep 30, 202426.0026.0925.3225.7025.70-1.31%1,836,438
Sep 27, 202426.0926.2225.3526.0426.040.93%1,777,600
Sep 26, 202426.3026.5225.5425.8025.80-0.23%2,126,503
Sep 25, 202426.9026.9525.8025.8625.86-4.26%2,767,104
Sep 24, 202426.4227.0726.1627.0127.013.13%1,962,136
Sep 23, 202425.4826.2925.1626.1926.192.34%2,175,400
Sep 20, 202425.9826.3625.2625.5925.59-1.54%3,427,421
Sep 19, 202425.7626.3325.2425.9925.993.42%2,516,600
Sep 18, 202424.9525.8624.9425.1325.133.54%3,875,239
Sep 17, 202423.8524.6723.8524.2724.272.97%2,596,900
Sep 16, 202423.8024.1223.2123.5723.570.21%2,436,644
Sep 13, 202422.5924.1122.5923.5223.525.90%4,054,600
Sep 12, 202421.0122.3821.0122.2122.214.86%3,135,618
Sep 11, 202421.6522.3321.0621.1821.18-2.67%3,518,638
Sep 10, 202423.0723.1021.5521.7621.76-5.76%3,416,900
Sep 9, 202424.0324.0923.0523.0923.09-3.95%2,254,965
Sep 6, 202423.6924.4023.3124.0424.041.05%2,105,140
Sep 5, 202422.8523.8722.5823.7923.794.66%2,309,600
Sep 4, 202422.9023.5422.3522.7322.73-2.95%2,568,622
Sep 3, 202423.2124.2023.1023.4223.42-0.17%2,785,400
Aug 30, 202424.0924.1221.9723.4623.46-2.09%4,061,253
Aug 29, 202425.5025.5922.4823.9623.96-3.70%4,806,507
Aug 28, 202424.5525.0924.1624.8824.880.65%3,619,000
Aug 27, 202424.0324.7423.8024.7224.722.15%2,513,514
Aug 26, 202423.4224.5923.4224.2024.203.42%2,663,163
Aug 23, 202423.5824.1423.3523.4023.400.82%2,887,700
Aug 22, 202423.6323.8423.1323.2123.21-2.23%1,704,037
Aug 21, 202424.9125.0023.5923.7423.74-2.51%2,281,800
Aug 20, 202424.5225.0024.0124.3524.35-0.73%2,814,496
Aug 19, 202424.0024.7024.0024.5324.531.83%2,328,531
Aug 16, 202424.1824.5123.9424.0924.09-1.15%2,689,927
Aug 15, 202423.0124.4022.8624.3724.379.77%7,786,700
Aug 14, 202422.2523.1721.4122.2022.2016.41%11,211,432
Aug 13, 202418.6619.1818.5019.0719.072.47%1,391,034
Aug 12, 202419.7820.0018.5418.6118.61-5.87%2,313,042
Aug 9, 202419.1120.1018.9119.7719.773.67%1,767,600
Aug 8, 202418.2419.3218.1819.0719.076.42%3,240,581
Aug 7, 202418.0118.5517.6517.9217.920.79%2,338,912
Aug 6, 202417.0417.8316.8517.7817.784.10%2,172,466
Aug 5, 202415.2117.2315.1217.0817.085.63%3,312,900
Aug 2, 202416.1616.4215.8716.1716.17-3.58%2,019,800
Aug 1, 202417.8317.9616.7116.7716.77-5.52%2,037,100