Victoria's Secret & Co. (VSCO)

Victoria's Secret & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	65.41	65.99	61.96	62.29	62.29	-4.23%	1,360,654
Jan 21, 2026	62.62	65.26	62.15	65.04	65.04	4.58%	1,286,515
Jan 20, 2026	58.11	62.21	58.07	62.19	62.19	3.89%	1,836,181
Jan 16, 2026	60.95	60.95	59.03	59.86	59.86	-1.22%	1,447,636
Jan 15, 2026	61.78	62.10	59.91	60.60	60.60	-1.13%	1,687,397
Jan 14, 2026	62.15	62.22	59.53	61.29	61.29	-2.23%	1,778,568
Jan 13, 2026	63.24	65.16	61.90	62.69	62.69	-0.67%	1,814,423
Jan 12, 2026	62.50	64.74	59.88	63.11	63.11	-4.23%	2,708,623
Jan 9, 2026	63.00	66.89	63.00	65.90	65.90	4.92%	2,505,768
Jan 8, 2026	61.65	63.82	61.15	62.81	62.81	3.05%	2,697,605
Jan 7, 2026	58.16	61.43	57.90	60.95	60.95	4.38%	2,267,223
Jan 6, 2026	56.41	59.32	55.83	58.39	58.39	5.93%	2,304,683
Jan 5, 2026	52.95	55.75	52.50	55.12	55.12	3.30%	1,958,765
Jan 2, 2026	54.94	54.94	52.03	53.36	53.36	-1.50%	1,727,639
Dec 31, 2025	54.75	54.86	54.01	54.17	54.17	-1.10%	1,034,917
Dec 30, 2025	55.77	56.00	54.61	54.77	54.77	-2.28%	1,252,974
Dec 29, 2025	53.78	56.44	53.05	56.05	56.05	4.16%	2,319,093
Dec 26, 2025	54.03	54.38	52.91	53.81	53.81	-0.85%	1,504,516
Dec 24, 2025	54.60	54.79	53.49	54.27	54.27	-0.66%	848,199
Dec 23, 2025	55.83	56.16	54.22	54.63	54.63	-1.18%	1,540,318
Dec 22, 2025	56.80	56.80	53.83	55.28	55.28	-2.50%	2,256,053
Dec 19, 2025	54.61	56.95	54.41	56.70	56.70	3.98%	4,035,199
Dec 18, 2025	54.20	54.98	52.85	54.53	54.53	2.71%	1,646,783
Dec 17, 2025	55.25	55.83	52.83	53.09	53.09	-1.06%	2,071,355
Dec 16, 2025	55.00	55.44	52.42	53.66	53.66	-2.01%	2,988,243
Dec 15, 2025	54.41	56.33	54.17	54.76	54.76	0.50%	2,739,012
Dec 12, 2025	53.39	55.22	53.00	54.49	54.49	3.30%	4,227,444
Dec 11, 2025	52.33	53.47	51.75	52.75	52.75	1.42%	2,066,395
Dec 10, 2025	52.11	53.34	51.20	52.01	52.01	-0.57%	3,264,028
Dec 9, 2025	50.70	52.94	50.13	52.31	52.31	3.28%	3,221,642
Dec 8, 2025	49.51	51.66	46.65	50.65	50.65	3.26%	5,163,144
Dec 5, 2025	48.57	50.22	45.92	49.05	49.05	17.99%	12,135,116
Dec 4, 2025	42.05	42.52	40.78	41.57	41.57	-2.21%	4,367,725
Dec 3, 2025	42.60	43.50	42.07	42.51	42.51	1.29%	3,037,394
Dec 2, 2025	44.05	44.23	41.51	41.97	41.97	-4.87%	3,645,391
Dec 1, 2025	40.66	44.38	40.51	44.12	44.12	6.75%	3,572,145
Nov 28, 2025	40.27	41.59	39.71	41.33	41.33	2.84%	1,248,120
Nov 26, 2025	38.70	40.90	38.70	40.19	40.19	5.29%	2,695,159
Nov 25, 2025	36.95	39.21	36.55	38.17	38.17	4.09%	3,121,312
Nov 24, 2025	36.64	37.46	35.75	36.67	36.67	-0.08%	2,256,237
Nov 21, 2025	33.96	37.10	33.79	36.70	36.70	8.61%	3,244,460
Nov 20, 2025	35.00	36.10	33.70	33.79	33.79	-2.87%	2,078,296
Nov 19, 2025	34.59	35.45	34.06	34.79	34.79	0.67%	1,762,668
Nov 18, 2025	33.81	34.87	33.61	34.56	34.56	-1.51%	1,295,047
Nov 17, 2025	35.67	36.08	34.23	35.09	35.09	-1.71%	1,517,112
Nov 14, 2025	34.26	36.33	34.00	35.70	35.70	2.15%	2,068,266
Nov 13, 2025	35.12	36.21	34.67	34.95	34.95	-1.24%	1,841,675
Nov 12, 2025	34.99	36.00	34.99	35.39	35.39	1.20%	1,481,084
Nov 11, 2025	35.23	35.43	34.57	34.97	34.97	-0.06%	1,306,268
Nov 10, 2025	35.71	35.97	34.00	34.99	34.99	-0.23%	2,262,167

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.