Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
53.36
-0.81 (-1.50%)
At close: Jan 2, 2026, 4:00 PM EST
53.36
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:10 PM EST
Victoria's Secret & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 54.69 | 54.80 | 52.10 | 53.34 | - | -1.53% | 1,725,397 |
| Dec 31, 2025 | 54.75 | 54.86 | 54.01 | 54.17 | 54.17 | -1.10% | 1,034,006 |
| Dec 30, 2025 | 55.77 | 56.00 | 54.61 | 54.77 | 54.77 | -2.28% | 1,225,541 |
| Dec 29, 2025 | 53.78 | 56.44 | 53.05 | 56.05 | 56.05 | 4.16% | 2,316,567 |
| Dec 26, 2025 | 54.03 | 54.38 | 52.91 | 53.81 | 53.81 | -0.85% | 1,496,915 |
| Dec 24, 2025 | 54.60 | 54.79 | 53.49 | 54.27 | 54.27 | -0.66% | 797,847 |
| Dec 23, 2025 | 55.83 | 56.16 | 54.22 | 54.63 | 54.63 | -1.18% | 1,516,286 |
| Dec 22, 2025 | 56.80 | 56.80 | 53.83 | 55.28 | 55.28 | -2.50% | 2,199,305 |
| Dec 19, 2025 | 54.61 | 56.95 | 54.41 | 56.70 | 56.70 | 3.98% | 3,692,935 |
| Dec 18, 2025 | 54.20 | 54.98 | 52.85 | 54.53 | 54.53 | 2.71% | 1,359,130 |
| Dec 17, 2025 | 55.25 | 55.83 | 52.83 | 53.09 | 53.09 | -1.06% | 1,664,800 |
| Dec 16, 2025 | 55.00 | 55.44 | 52.42 | 53.66 | 53.66 | -2.01% | 2,985,875 |
| Dec 15, 2025 | 54.41 | 56.33 | 54.17 | 54.76 | 54.76 | 0.50% | 2,738,151 |
| Dec 12, 2025 | 53.39 | 55.22 | 53.00 | 54.49 | 54.49 | 3.30% | 4,225,476 |
| Dec 11, 2025 | 52.33 | 53.47 | 51.75 | 52.75 | 52.75 | 1.42% | 1,936,288 |
| Dec 10, 2025 | 52.11 | 53.34 | 51.20 | 52.01 | 52.01 | -0.57% | 3,262,294 |
| Dec 9, 2025 | 50.70 | 52.94 | 50.13 | 52.31 | 52.31 | 3.28% | 3,219,890 |
| Dec 8, 2025 | 49.51 | 51.66 | 46.65 | 50.65 | 50.65 | 3.26% | 5,158,517 |
| Dec 5, 2025 | 48.57 | 50.22 | 45.92 | 49.05 | 49.05 | 17.99% | 12,112,039 |
| Dec 4, 2025 | 42.05 | 42.52 | 40.78 | 41.57 | 41.57 | -2.21% | 4,257,115 |
| Dec 3, 2025 | 42.60 | 43.50 | 42.07 | 42.51 | 42.51 | 1.29% | 3,036,673 |
| Dec 2, 2025 | 44.05 | 44.23 | 41.51 | 41.97 | 41.97 | -4.87% | 3,642,142 |
| Dec 1, 2025 | 40.66 | 44.38 | 40.51 | 44.12 | 44.12 | 6.75% | 3,374,029 |
| Nov 28, 2025 | 40.27 | 41.59 | 39.71 | 41.33 | 41.33 | 2.84% | 1,245,311 |
| Nov 26, 2025 | 38.70 | 40.90 | 38.70 | 40.19 | 40.19 | 5.29% | 2,694,782 |
| Nov 25, 2025 | 36.95 | 39.21 | 36.55 | 38.17 | 38.17 | 4.09% | 3,120,669 |
| Nov 24, 2025 | 36.64 | 37.46 | 35.75 | 36.67 | 36.67 | -0.08% | 2,251,469 |
| Nov 21, 2025 | 33.96 | 37.10 | 33.79 | 36.70 | 36.70 | 8.61% | 3,243,399 |
| Nov 20, 2025 | 35.00 | 36.10 | 33.70 | 33.79 | 33.79 | -2.87% | 2,077,838 |
| 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 |
| Nov 7, 2025 | 35.34 | 36.08 | 34.50 | 35.07 | 35.07 | -3.44% | 1,914,041 |
| Nov 6, 2025 | 37.00 | 37.38 | 35.13 | 36.32 | 36.32 | -2.97% | 2,100,426 |
| Nov 5, 2025 | 35.49 | 39.01 | 35.06 | 37.43 | 37.43 | 5.82% | 3,789,020 |
| Nov 4, 2025 | 35.13 | 36.22 | 34.99 | 35.37 | 35.37 | -1.78% | 1,782,752 |
| Nov 3, 2025 | 35.49 | 36.65 | 34.90 | 36.01 | 36.01 | 2.16% | 2,421,331 |
| Oct 31, 2025 | 33.84 | 35.28 | 33.20 | 35.25 | 35.25 | 4.07% | 2,583,928 |
| Oct 30, 2025 | 35.37 | 35.58 | 33.67 | 33.87 | 33.87 | -6.51% | 3,389,502 |
| Oct 29, 2025 | 35.76 | 38.05 | 35.50 | 36.23 | 36.23 | 4.92% | 4,541,066 |
| Oct 28, 2025 | 34.92 | 35.23 | 34.09 | 34.53 | 34.53 | -0.98% | 1,403,286 |
| Oct 27, 2025 | 34.53 | 35.08 | 33.37 | 34.87 | 34.87 | 5.13% | 2,305,112 |
| Oct 24, 2025 | 33.21 | 34.21 | 33.10 | 33.17 | 33.17 | 1.31% | 2,283,030 |
| Oct 23, 2025 | 31.13 | 32.77 | 30.90 | 32.74 | 32.74 | 5.31% | 1,459,972 |
| Oct 22, 2025 | 31.01 | 31.74 | 30.65 | 31.09 | 31.09 | -0.89% | 1,450,945 |