Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
27.96
-1.37 (-4.67%)
At close: Feb 21, 2025, 4:00 PM
27.80
-0.16 (-0.57%)
After-hours: Feb 21, 2025, 6:47 PM EST
Victoria's Secret & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 29.99 | 30.48 | 27.67 | 27.96 | 27.96 | -4.67% | 2,733,401 |
| 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 |
| Jan 15, 2025 | 36.61 | 36.96 | 35.42 | 36.23 | 36.23 | 2.11% | 1,427,699 |
| Jan 14, 2025 | 36.54 | 38.00 | 35.29 | 35.48 | 35.48 | -0.95% | 1,847,032 |
| Jan 13, 2025 | 37.20 | 37.50 | 34.52 | 35.82 | 35.82 | -4.68% | 2,640,350 |
| Jan 10, 2025 | 37.98 | 38.38 | 37.47 | 37.58 | 37.58 | -2.36% | 1,755,041 |
| Jan 8, 2025 | 39.12 | 39.26 | 38.34 | 38.49 | 38.49 | -1.66% | 1,452,953 |
| Jan 7, 2025 | 39.99 | 41.35 | 39.06 | 39.14 | 39.14 | -1.46% | 1,935,303 |
| Jan 6, 2025 | 42.15 | 42.27 | 38.92 | 39.72 | 39.72 | -5.11% | 2,100,620 |
| Jan 3, 2025 | 40.45 | 42.00 | 40.13 | 41.86 | 41.86 | 3.56% | 1,165,418 |
| Jan 2, 2025 | 41.58 | 42.16 | 40.05 | 40.42 | 40.42 | -2.41% | 1,984,841 |
| Dec 31, 2024 | 41.98 | 42.30 | 40.85 | 41.42 | 41.42 | -1.12% | 1,299,187 |
| Dec 30, 2024 | 41.65 | 42.88 | 41.15 | 41.89 | 41.89 | -0.88% | 1,614,229 |
| Dec 27, 2024 | 41.63 | 42.72 | 41.37 | 42.26 | 42.26 | 1.20% | 1,038,512 |
| Dec 26, 2024 | 42.11 | 42.23 | 41.10 | 41.76 | 41.76 | 0.29% | 1,816,282 |
| Dec 24, 2024 | 42.20 | 42.76 | 40.68 | 41.64 | 41.64 | -1.28% | 1,278,175 |
| Dec 23, 2024 | 44.30 | 44.73 | 42.00 | 42.18 | 42.18 | -6.18% | 1,811,722 |
| Dec 20, 2024 | 42.00 | 45.89 | 41.86 | 44.96 | 44.96 | 5.99% | 2,976,612 |
| Dec 19, 2024 | 44.00 | 44.64 | 42.21 | 42.42 | 42.42 | -2.15% | 1,669,664 |
| Dec 18, 2024 | 45.46 | 45.72 | 43.14 | 43.35 | 43.35 | -3.13% | 1,300,725 |
| Dec 17, 2024 | 45.83 | 46.22 | 44.42 | 44.75 | 44.75 | -2.48% | 1,387,614 |
| Dec 16, 2024 | 47.82 | 48.72 | 45.55 | 45.89 | 45.89 | -5.79% | 1,635,705 |
| Dec 13, 2024 | 46.94 | 48.73 | 46.43 | 48.71 | 48.71 | 4.10% | 1,411,151 |
| Dec 12, 2024 | 46.77 | 47.25 | 45.50 | 46.79 | 46.79 | -0.97% | 1,872,290 |
| Dec 11, 2024 | 46.78 | 47.60 | 45.95 | 47.25 | 47.25 | 1.33% | 1,854,974 |
| Dec 10, 2024 | 48.38 | 48.38 | 44.77 | 46.63 | 46.63 | -1.21% | 2,600,976 |
| Dec 9, 2024 | 48.00 | 48.69 | 45.93 | 47.20 | 47.20 | -1.71% | 3,536,310 |
| Dec 6, 2024 | 45.83 | 48.70 | 44.50 | 48.02 | 48.02 | 11.62% | 6,017,096 |
| Dec 5, 2024 | 42.81 | 44.40 | 42.43 | 43.02 | 43.02 | -2.00% | 3,375,216 |
| Dec 4, 2024 | 41.60 | 43.92 | 41.30 | 43.90 | 43.90 | 4.77% | 2,287,062 |
| Dec 3, 2024 | 41.77 | 42.73 | 40.93 | 41.90 | 41.90 | -0.05% | 2,444,999 |
| Dec 2, 2024 | 39.13 | 42.95 | 38.76 | 41.92 | 41.92 | 7.93% | 4,131,808 |
| Nov 29, 2024 | 38.04 | 39.07 | 37.99 | 38.84 | 38.84 | 2.24% | 1,060,382 |
| Nov 27, 2024 | 37.96 | 38.56 | 37.32 | 37.99 | 37.99 | 1.31% | 1,368,138 |
| Nov 26, 2024 | 36.80 | 37.62 | 36.18 | 37.50 | 37.50 | 0.27% | 1,537,477 |
| Nov 25, 2024 | 37.60 | 39.39 | 37.40 | 37.40 | 37.40 | 0.84% | 2,516,842 |
| Nov 22, 2024 | 34.69 | 37.55 | 34.69 | 37.09 | 37.09 | 6.06% | 2,282,830 |
| Nov 21, 2024 | 36.08 | 36.08 | 34.50 | 34.97 | 34.97 | -3.00% | 1,726,966 |
| Nov 20, 2024 | 35.85 | 36.22 | 35.45 | 36.05 | 36.05 | -0.55% | 1,975,690 |
| Nov 19, 2024 | 36.27 | 36.48 | 35.47 | 36.25 | 36.25 | -0.90% | 1,360,844 |
| Nov 18, 2024 | 36.69 | 37.72 | 36.39 | 36.58 | 36.58 | -0.27% | 1,999,776 |
| Nov 15, 2024 | 35.89 | 36.84 | 35.35 | 36.68 | 36.68 | 1.78% | 1,476,773 |
| Nov 14, 2024 | 35.84 | 36.88 | 35.72 | 36.04 | 36.04 | 0.28% | 1,269,664 |
| Nov 13, 2024 | 36.13 | 36.66 | 35.60 | 35.94 | 35.94 | 0.45% | 1,655,555 |
| Nov 12, 2024 | 35.50 | 37.62 | 34.98 | 35.78 | 35.78 | 2.32% | 2,327,423 |
| Nov 11, 2024 | 35.58 | 35.65 | 33.85 | 34.97 | 34.97 | 0.03% | 2,243,268 |
| Nov 8, 2024 | 35.66 | 36.02 | 34.52 | 34.96 | 34.96 | -2.48% | 2,097,940 |
| Nov 7, 2024 | 33.00 | 36.10 | 32.88 | 35.85 | 35.85 | 8.24% | 2,349,780 |
| Nov 6, 2024 | 33.31 | 33.62 | 32.31 | 33.12 | 33.12 | 2.35% | 2,703,820 |
| Nov 5, 2024 | 32.23 | 32.50 | 31.66 | 32.36 | 32.36 | -0.37% | 2,418,291 |
| Nov 4, 2024 | 31.59 | 33.16 | 31.40 | 32.48 | 32.48 | 3.08% | 3,110,805 |
| Nov 1, 2024 | 30.29 | 31.53 | 30.19 | 31.51 | 31.51 | 4.13% | 2,349,333 |
| Oct 31, 2024 | 29.15 | 31.02 | 29.04 | 30.26 | 30.26 | 4.42% | 2,744,019 |
| Oct 30, 2024 | 28.30 | 29.23 | 28.21 | 28.98 | 28.98 | 1.68% | 1,452,920 |
| Oct 29, 2024 | 28.89 | 29.48 | 28.44 | 28.50 | 28.50 | -3.13% | 1,526,496 |
| Oct 28, 2024 | 28.61 | 29.57 | 28.22 | 29.42 | 29.42 | 3.66% | 1,510,254 |
| Oct 25, 2024 | 28.63 | 29.07 | 28.11 | 28.38 | 28.38 | -0.73% | 1,224,831 |
| Oct 24, 2024 | 29.24 | 29.50 | 28.22 | 28.59 | 28.59 | -1.92% | 1,457,635 |
| Oct 23, 2024 | 29.08 | 29.52 | 28.57 | 29.15 | 29.15 | -0.75% | 1,852,771 |
| Oct 22, 2024 | 28.51 | 29.94 | 27.99 | 29.37 | 29.37 | 2.84% | 2,751,401 |
| Oct 21, 2024 | 27.79 | 28.89 | 27.55 | 28.56 | 28.56 | 3.93% | 1,872,617 |
| Oct 18, 2024 | 27.59 | 27.88 | 27.21 | 27.48 | 27.48 | -0.54% | 1,617,612 |
| Oct 17, 2024 | 28.18 | 28.96 | 27.45 | 27.63 | 27.63 | -1.95% | 2,449,288 |
| Oct 16, 2024 | 26.45 | 28.30 | 26.33 | 28.18 | 28.18 | 6.62% | 2,408,282 |
| Oct 15, 2024 | 26.46 | 27.65 | 26.40 | 26.43 | 26.43 | -0.04% | 2,226,256 |
| Oct 14, 2024 | 26.11 | 27.01 | 25.85 | 26.44 | 26.44 | 1.50% | 2,051,935 |
| Oct 11, 2024 | 25.09 | 26.36 | 25.03 | 26.05 | 26.05 | 3.83% | 2,032,035 |
| Oct 10, 2024 | 24.65 | 25.68 | 24.55 | 25.09 | 25.09 | 2.03% | 2,129,027 |
| Oct 9, 2024 | 24.61 | 24.86 | 23.77 | 24.59 | 24.59 | 0.29% | 1,888,629 |
| Oct 8, 2024 | 24.04 | 25.33 | 23.47 | 24.52 | 24.52 | 1.41% | 2,233,229 |
| Oct 7, 2024 | 24.08 | 24.20 | 23.04 | 24.18 | 24.18 | -0.41% | 2,729,994 |
| Oct 4, 2024 | 24.55 | 25.84 | 23.94 | 24.28 | 24.28 | 0.83% | 1,978,383 |
| Oct 3, 2024 | 24.86 | 24.90 | 23.90 | 24.08 | 24.08 | -5.16% | 1,970,496 |
| Oct 2, 2024 | 25.00 | 25.56 | 24.46 | 25.39 | 25.39 | 1.03% | 1,794,634 |
| Oct 1, 2024 | 25.53 | 25.62 | 24.79 | 25.13 | 25.13 | -2.22% | 1,717,839 |
| Sep 30, 2024 | 26.00 | 26.09 | 25.32 | 25.70 | 25.70 | -1.31% | 1,836,438 |
| Sep 27, 2024 | 26.09 | 26.22 | 25.35 | 26.04 | 26.04 | 0.93% | 1,777,583 |