Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
18.32
-1.18 (-6.05%)
At close: Mar 28, 2025, 4:00 PM
18.44
+0.12 (0.64%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Victoria's Secret & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.39 | 19.76 | 18.10 | 18.32 | 18.32 | -6.05% | 3,907,651 |
| Mar 27, 2025 | 19.24 | 19.89 | 19.16 | 19.50 | 19.50 | -0.26% | 2,016,968 |
| Mar 26, 2025 | 20.45 | 20.57 | 19.30 | 19.55 | 19.55 | -4.96% | 3,796,185 |
| Mar 25, 2025 | 21.11 | 21.17 | 20.43 | 20.57 | 20.57 | -3.79% | 3,230,722 |
| Mar 24, 2025 | 21.38 | 21.63 | 20.76 | 21.38 | 21.38 | 2.20% | 4,238,692 |
| Mar 21, 2025 | 20.90 | 21.49 | 20.42 | 20.92 | 20.92 | -3.82% | 4,923,052 |
| Mar 20, 2025 | 21.47 | 22.72 | 21.33 | 21.75 | 21.75 | 0.32% | 3,848,782 |
| Mar 19, 2025 | 20.45 | 21.81 | 20.45 | 21.68 | 21.68 | 6.33% | 5,187,257 |
| Mar 18, 2025 | 19.75 | 20.48 | 19.16 | 20.39 | 20.39 | 1.65% | 4,303,316 |
| Mar 17, 2025 | 18.90 | 20.44 | 18.83 | 20.06 | 20.06 | 8.02% | 5,753,816 |
| Mar 14, 2025 | 18.08 | 18.97 | 18.00 | 18.57 | 18.57 | 5.21% | 7,902,549 |
| Mar 13, 2025 | 17.85 | 18.06 | 16.93 | 17.65 | 17.65 | 2.74% | 7,209,119 |
| Mar 12, 2025 | 16.70 | 17.83 | 16.62 | 17.18 | 17.18 | 5.72% | 9,620,536 |
| Mar 11, 2025 | 17.04 | 17.50 | 16.16 | 16.25 | 16.25 | -3.16% | 9,523,654 |
| Mar 10, 2025 | 18.37 | 18.58 | 16.66 | 16.78 | 16.78 | -11.92% | 7,776,941 |
| Mar 7, 2025 | 20.01 | 20.17 | 18.40 | 19.05 | 19.05 | -6.53% | 10,347,999 |
| Mar 6, 2025 | 20.86 | 21.67 | 19.34 | 20.38 | 20.38 | -8.24% | 10,190,060 |
| Mar 5, 2025 | 23.08 | 23.24 | 21.20 | 22.21 | 22.21 | -5.00% | 8,714,461 |
| Mar 4, 2025 | 23.51 | 23.62 | 22.46 | 23.38 | 23.38 | -2.62% | 3,749,483 |
| Mar 3, 2025 | 26.78 | 27.47 | 23.92 | 24.01 | 24.01 | -10.18% | 4,099,797 |
| Feb 28, 2025 | 26.59 | 27.17 | 25.99 | 26.73 | 26.73 | -0.52% | 2,446,655 |
| Feb 27, 2025 | 28.20 | 28.48 | 26.73 | 26.87 | 26.87 | -5.22% | 1,989,564 |
| Feb 26, 2025 | 29.02 | 29.34 | 28.03 | 28.35 | 28.35 | -0.35% | 1,400,486 |
| Feb 25, 2025 | 29.26 | 30.00 | 28.30 | 28.45 | 28.45 | -0.56% | 2,651,207 |
| Feb 24, 2025 | 28.15 | 29.30 | 27.52 | 28.61 | 28.61 | 2.32% | 2,126,121 |
| Feb 21, 2025 | 29.99 | 30.48 | 27.67 | 27.96 | 27.96 | -4.67% | 2,781,915 |
| Feb 20, 2025 | 29.97 | 30.26 | 28.93 | 29.33 | 29.33 | -2.33% | 1,838,219 |
| Feb 19, 2025 | 31.07 | 31.10 | 29.46 | 30.03 | 30.03 | -3.87% | 3,141,005 |
| Feb 18, 2025 | 32.78 | 32.87 | 30.86 | 31.24 | 31.24 | -4.84% | 2,924,086 |
| Feb 14, 2025 | 32.73 | 33.22 | 31.82 | 32.83 | 32.83 | 1.08% | 1,412,091 |
| Feb 13, 2025 | 32.99 | 33.21 | 32.20 | 32.48 | 32.48 | -0.37% | 1,416,824 |
| Feb 12, 2025 | 32.13 | 32.67 | 31.65 | 32.60 | 32.60 | -0.09% | 1,465,384 |
| Feb 11, 2025 | 32.49 | 33.00 | 32.10 | 32.63 | 32.63 | -0.52% | 1,523,906 |
| Feb 10, 2025 | 32.33 | 33.59 | 32.12 | 32.80 | 32.80 | 2.05% | 2,209,128 |
| Feb 7, 2025 | 33.48 | 33.61 | 32.05 | 32.14 | 32.14 | -4.52% | 2,054,200 |
| Feb 6, 2025 | 34.80 | 35.24 | 33.52 | 33.66 | 33.66 | -1.29% | 1,271,136 |
| Feb 5, 2025 | 34.00 | 34.57 | 33.83 | 34.10 | 34.10 | -0.09% | 1,417,377 |
| Feb 4, 2025 | 34.76 | 34.76 | 33.65 | 34.13 | 34.13 | -2.23% | 1,812,843 |
| Feb 3, 2025 | 35.02 | 36.22 | 34.53 | 34.91 | 34.91 | -3.99% | 1,776,268 |
| Jan 31, 2025 | 36.74 | 37.09 | 35.87 | 36.36 | 36.36 | -1.14% | 1,621,597 |
| Jan 30, 2025 | 36.38 | 37.12 | 35.89 | 36.78 | 36.78 | 1.71% | 1,557,624 |
| Jan 29, 2025 | 33.75 | 36.50 | 33.65 | 36.16 | 36.16 | -4.59% | 4,127,274 |
| Jan 28, 2025 | 38.62 | 39.66 | 37.64 | 37.90 | 37.90 | 1.50% | 2,427,259 |
| Jan 27, 2025 | 37.69 | 37.69 | 36.88 | 37.34 | 37.34 | -1.09% | 2,260,197 |
| Jan 24, 2025 | 39.75 | 40.25 | 37.59 | 37.75 | 37.75 | -1.51% | 2,582,404 |
| Jan 23, 2025 | 38.04 | 38.54 | 37.77 | 38.33 | 38.33 | -0.70% | 1,999,784 |
| Jan 22, 2025 | 38.66 | 39.54 | 37.81 | 38.60 | 38.60 | -0.36% | 1,646,714 |
| Jan 21, 2025 | 37.18 | 39.00 | 37.00 | 38.74 | 38.74 | 4.42% | 1,933,031 |
| Jan 17, 2025 | 36.75 | 37.63 | 35.77 | 37.10 | 37.10 | 2.01% | 1,366,262 |
| Jan 16, 2025 | 36.47 | 37.34 | 35.51 | 36.37 | 36.37 | 0.39% | 1,518,124 |