Skip to main content
logo
Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
31.37
-0.15 (-0.48%)
At close: Oct 21, 2025, 4:00 PM EDT
31.79
+0.42 (1.34%)
After-hours: Oct 21, 2025, 7:59 PM EDT

Victoria's Secret & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202531.4231.9730.9231.3731.37-0.48%1,414,048
Oct 20, 202530.7231.6530.6931.5231.524.10%1,668,298
Oct 17, 202529.9931.0629.6730.2830.280.30%1,534,363
Oct 16, 202530.3431.3429.6530.1930.19-0.66%3,141,217
Oct 15, 202529.8131.1529.8030.3930.393.16%2,973,897
Oct 14, 202528.5429.7428.1529.4629.461.38%1,457,772
Oct 13, 202528.5929.4828.5029.0629.062.87%1,567,248
Oct 10, 202529.8230.1428.1928.2528.25-4.53%2,844,270
Oct 9, 202530.3030.4529.1829.5929.59-2.08%1,883,691
Oct 8, 202528.5530.2728.4630.2230.226.15%2,025,225
Oct 7, 202528.9229.2628.0428.4728.47-2.50%1,588,613
Oct 6, 202529.3529.7428.6429.2029.200.38%1,831,048
Oct 3, 202530.0030.0028.9029.0929.09-0.31%1,956,329
Oct 2, 202529.0429.9328.7129.1829.18-0.58%2,288,923
Oct 1, 202527.4129.7527.2529.3529.358.14%3,454,521
Sep 30, 202526.4427.3026.3927.1427.142.45%1,994,944
Sep 29, 202526.6626.6925.9226.4926.490.95%2,657,249
Sep 26, 202525.4426.2925.4426.2426.242.54%1,384,227
Sep 25, 202525.3225.9925.0925.5925.59-0.23%1,417,301
Sep 24, 202525.3426.0025.3425.6525.65-0.16%1,170,382
Sep 23, 202525.8126.2525.3125.6925.690.51%1,979,422
Sep 22, 202526.7526.7825.3625.5625.56-3.98%2,513,781
Sep 19, 202527.5227.6026.2526.6226.62-3.31%3,204,717
Sep 18, 202527.1027.7126.7527.5327.531.93%2,022,200
Sep 17, 202526.3027.9326.2527.0127.012.74%2,877,153
Sep 16, 202527.3427.5226.2826.2926.29-5.09%2,564,617
Sep 15, 202526.9228.0626.7627.7027.704.77%4,259,993
Sep 12, 202526.9026.9725.8426.4426.44-2.15%2,819,799
Sep 11, 202526.6127.1026.1327.0227.025.30%3,501,662
Sep 10, 202525.3025.8025.1725.6625.660.47%2,103,799
Sep 9, 202525.4025.7125.0025.5425.54-0.43%2,605,702
Sep 8, 202526.2126.2125.1925.6525.65-2.29%3,471,690
Sep 5, 202525.8626.7425.7026.2526.252.26%4,450,312
Sep 4, 202523.2825.7023.1525.6725.6711.75%5,323,480
Sep 3, 202522.5424.0022.5422.9722.972.54%2,508,826
Sep 2, 202522.7022.7022.0222.4022.40-2.69%3,567,689
Aug 29, 202523.0623.4622.2423.0223.021.54%3,767,281
Aug 28, 202524.9925.4721.9122.6722.67-0.48%8,639,701
Aug 27, 202522.1723.0322.1122.7822.783.59%5,301,515
Aug 26, 202521.8922.0621.3921.9921.991.06%3,142,374
Aug 25, 202521.9122.3621.6421.7621.76-1.76%1,757,288
Aug 22, 202521.5822.6221.5822.1522.153.80%3,414,068
Aug 21, 202521.5021.8421.2321.3421.34-3.04%1,723,361
Aug 20, 202521.9922.5021.6822.0122.01-1.65%1,872,212
Aug 19, 202522.9223.2622.0922.3822.38-1.50%2,108,066
Aug 18, 202522.3022.8422.0822.7222.721.70%2,144,333
Aug 15, 202522.3622.8522.2422.3422.34-0.36%2,694,746
Aug 14, 202521.8822.6521.4722.4222.42-0.93%3,787,571
Aug 13, 202522.0822.8121.5422.6322.631.94%2,435,543
Aug 12, 202521.5322.3921.4222.2022.204.13%4,689,637