Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
23.02
+0.35 (1.54%)
At close: Aug 29, 2025, 4:00 PM
22.90
-0.12 (-0.52%)
After-hours: Aug 29, 2025, 7:55 PM EDT
Victoria's Secret & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.06 | 23.46 | 22.24 | 23.02 | 23.02 | 1.54% | 3,732,687 |
| Aug 28, 2025 | 24.99 | 25.47 | 21.91 | 22.67 | 22.67 | -0.48% | 8,639,701 |
| Aug 27, 2025 | 22.17 | 23.03 | 22.11 | 22.78 | 22.78 | 3.59% | 5,301,515 |
| Aug 26, 2025 | 21.89 | 22.06 | 21.39 | 21.99 | 21.99 | 1.06% | 3,142,374 |
| Aug 25, 2025 | 21.91 | 22.36 | 21.64 | 21.76 | 21.76 | -1.76% | 1,757,288 |
| Aug 22, 2025 | 21.58 | 22.62 | 21.58 | 22.15 | 22.15 | 3.80% | 3,414,068 |
| Aug 21, 2025 | 21.50 | 21.84 | 21.23 | 21.34 | 21.34 | -3.04% | 1,723,361 |
| Aug 20, 2025 | 21.99 | 22.50 | 21.68 | 22.01 | 22.01 | -1.65% | 1,872,212 |
| Aug 19, 2025 | 22.92 | 23.26 | 22.09 | 22.38 | 22.38 | -1.50% | 2,108,066 |
| Aug 18, 2025 | 22.30 | 22.84 | 22.08 | 22.72 | 22.72 | 1.70% | 2,144,333 |
| Aug 15, 2025 | 22.36 | 22.85 | 22.24 | 22.34 | 22.34 | -0.36% | 2,694,746 |
| Aug 14, 2025 | 21.88 | 22.65 | 21.47 | 22.42 | 22.42 | -0.93% | 3,787,571 |
| Aug 13, 2025 | 22.08 | 22.81 | 21.54 | 22.63 | 22.63 | 1.94% | 2,435,543 |
| Aug 12, 2025 | 21.53 | 22.39 | 21.42 | 22.20 | 22.20 | 4.13% | 4,689,637 |
| Aug 11, 2025 | 21.20 | 21.46 | 20.48 | 21.32 | 21.32 | 0.95% | 2,603,682 |
| Aug 8, 2025 | 21.51 | 21.59 | 20.95 | 21.12 | 21.12 | -2.58% | 1,861,757 |
| Aug 7, 2025 | 21.00 | 21.90 | 20.88 | 21.68 | 21.68 | 5.86% | 4,531,683 |
| Aug 6, 2025 | 19.72 | 20.59 | 19.15 | 20.48 | 20.48 | 3.91% | 2,965,236 |
| Aug 5, 2025 | 20.61 | 20.61 | 19.18 | 19.71 | 19.71 | -4.13% | 4,017,603 |
| Aug 4, 2025 | 18.93 | 20.66 | 18.93 | 20.56 | 20.56 | 9.83% | 3,057,003 |
| Aug 1, 2025 | 18.40 | 18.86 | 18.04 | 18.72 | 18.72 | -0.43% | 3,735,801 |
| Jul 31, 2025 | 19.31 | 19.50 | 18.41 | 18.80 | 18.80 | -3.69% | 3,381,244 |
| Jul 30, 2025 | 20.04 | 20.11 | 19.27 | 19.52 | 19.52 | -2.01% | 3,719,971 |
| Jul 29, 2025 | 20.68 | 20.98 | 19.71 | 19.92 | 19.92 | -4.23% | 3,340,256 |
| Jul 28, 2025 | 21.75 | 21.75 | 20.47 | 20.80 | 20.80 | -3.17% | 2,329,428 |
| Jul 25, 2025 | 20.82 | 21.48 | 20.50 | 21.48 | 21.48 | 3.22% | 1,735,261 |
| Jul 24, 2025 | 21.35 | 21.50 | 20.75 | 20.81 | 20.81 | -3.79% | 1,821,971 |
| Jul 23, 2025 | 21.50 | 22.20 | 21.31 | 21.63 | 21.63 | 2.32% | 2,572,481 |
| Jul 22, 2025 | 20.00 | 21.44 | 20.00 | 21.14 | 21.14 | 6.12% | 4,103,143 |
| Jul 21, 2025 | 19.42 | 20.20 | 19.23 | 19.92 | 19.92 | 4.62% | 3,458,871 |
| Jul 18, 2025 | 18.89 | 19.23 | 18.65 | 19.04 | 19.04 | 3.59% | 3,178,347 |
| Jul 17, 2025 | 17.90 | 18.58 | 17.78 | 18.38 | 18.38 | 3.84% | 3,119,831 |
| Jul 16, 2025 | 18.38 | 18.57 | 17.53 | 17.70 | 17.70 | -3.12% | 4,001,365 |
| Jul 15, 2025 | 19.05 | 19.17 | 17.99 | 18.27 | 18.27 | -3.59% | 3,053,756 |
| Jul 14, 2025 | 19.04 | 19.07 | 18.54 | 18.95 | 18.95 | -0.99% | 3,242,650 |
| Jul 11, 2025 | 19.97 | 19.99 | 19.12 | 19.14 | 19.14 | -4.97% | 2,386,179 |
| Jul 10, 2025 | 19.83 | 20.62 | 19.55 | 20.14 | 20.14 | 0.75% | 1,945,987 |
| Jul 9, 2025 | 20.00 | 20.20 | 19.65 | 19.99 | 19.99 | 0.05% | 1,530,303 |
| Jul 8, 2025 | 20.59 | 20.63 | 19.57 | 19.98 | 19.98 | -2.35% | 3,344,492 |
| Jul 7, 2025 | 20.59 | 21.15 | 20.20 | 20.46 | 20.46 | -0.53% | 4,455,657 |
| Jul 3, 2025 | 20.32 | 21.14 | 20.32 | 20.57 | 20.57 | 0.83% | 2,706,663 |
| Jul 2, 2025 | 19.76 | 20.46 | 19.08 | 20.40 | 20.40 | 4.40% | 4,175,813 |
| Jul 1, 2025 | 18.49 | 20.61 | 18.40 | 19.54 | 19.54 | 5.51% | 4,245,791 |
| Jun 30, 2025 | 19.47 | 19.57 | 18.51 | 18.52 | 18.52 | -4.14% | 2,952,738 |
| Jun 27, 2025 | 19.30 | 19.72 | 19.04 | 19.32 | 19.32 | 2.17% | 3,475,835 |
| Jun 26, 2025 | 19.07 | 19.15 | 18.49 | 18.91 | 18.91 | 0.16% | 2,738,141 |
| Jun 25, 2025 | 19.52 | 19.71 | 18.67 | 18.88 | 18.88 | -3.18% | 3,169,315 |
| Jun 24, 2025 | 18.95 | 19.73 | 18.63 | 19.50 | 19.50 | 4.95% | 2,707,896 |
| Jun 23, 2025 | 18.57 | 18.92 | 18.31 | 18.58 | 18.58 | -1.33% | 2,335,360 |
| Jun 20, 2025 | 18.69 | 19.04 | 18.45 | 18.83 | 18.83 | 2.34% | 3,524,804 |