Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
48.55
-1.39 (-2.78%)
At close: Apr 14, 2026, 4:00 PM EDT
48.55
0.00 (0.00%)
After-hours: Apr 14, 2026, 7:00 PM EDT
Victoria's Secret & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 50.35 | 51.53 | 49.26 | 49.29 | - | -1.30% | 1,004,577 |
| Apr 13, 2026 | 49.85 | 50.75 | 48.46 | 49.94 | 49.94 | -0.85% | 1,528,326 |
| Apr 10, 2026 | 51.69 | 51.94 | 49.13 | 50.37 | 50.37 | -2.27% | 1,993,593 |
| Apr 9, 2026 | 50.99 | 53.14 | 50.42 | 51.54 | 51.54 | -0.04% | 1,895,672 |
| Apr 8, 2026 | 50.92 | 52.40 | 50.52 | 51.56 | 51.56 | 6.13% | 3,523,918 |
| Apr 7, 2026 | 48.19 | 49.56 | 46.91 | 48.58 | 48.58 | 0.66% | 2,420,963 |
| Apr 6, 2026 | 45.41 | 48.37 | 44.68 | 48.26 | 48.26 | 4.91% | 2,495,251 |
| Apr 2, 2026 | 45.86 | 47.00 | 44.52 | 46.00 | 46.00 | -2.79% | 2,087,397 |
| Apr 1, 2026 | 47.49 | 49.18 | 46.53 | 47.32 | 47.32 | 2.07% | 2,893,920 |
| Mar 31, 2026 | 45.00 | 47.00 | 44.43 | 46.36 | 46.36 | 7.09% | 2,853,111 |
| Mar 30, 2026 | 43.09 | 44.21 | 42.37 | 43.29 | 43.29 | 1.93% | 2,299,883 |
| Mar 27, 2026 | 43.87 | 44.37 | 41.99 | 42.47 | 42.47 | -4.20% | 2,096,904 |
| Mar 26, 2026 | 43.45 | 45.03 | 43.45 | 44.33 | 44.33 | -0.52% | 2,057,989 |
| Mar 25, 2026 | 45.25 | 45.50 | 43.68 | 44.56 | 44.56 | 2.34% | 2,458,164 |
| Mar 24, 2026 | 44.34 | 44.81 | 42.72 | 43.54 | 43.54 | -4.10% | 3,549,589 |
| Mar 23, 2026 | 46.46 | 47.25 | 45.12 | 45.40 | 45.40 | 1.20% | 2,716,159 |
| Mar 20, 2026 | 48.22 | 48.22 | 44.41 | 44.86 | 44.86 | -7.22% | 3,565,392 |
| Mar 19, 2026 | 46.52 | 49.11 | 46.22 | 48.35 | 48.35 | 1.38% | 1,825,257 |
| Mar 18, 2026 | 46.04 | 47.96 | 45.78 | 47.69 | 47.69 | 3.63% | 2,464,078 |
| Mar 17, 2026 | 46.10 | 46.76 | 44.85 | 46.02 | 46.02 | 2.15% | 1,671,516 |
| Mar 16, 2026 | 45.95 | 46.58 | 44.93 | 45.05 | 45.05 | 0.42% | 1,666,682 |
| Mar 13, 2026 | 45.58 | 45.98 | 44.53 | 44.86 | 44.86 | -0.24% | 1,824,860 |
| Mar 12, 2026 | 44.52 | 45.97 | 44.10 | 44.97 | 44.97 | -0.44% | 3,379,676 |
| Mar 11, 2026 | 46.95 | 47.62 | 44.87 | 45.17 | 45.17 | -5.32% | 2,737,351 |
| Mar 10, 2026 | 47.00 | 49.30 | 46.45 | 47.71 | 47.71 | -0.85% | 3,281,084 |
| Mar 9, 2026 | 45.33 | 48.18 | 44.40 | 48.12 | 48.12 | 2.97% | 5,176,662 |
| Mar 6, 2026 | 50.16 | 50.66 | 46.56 | 46.73 | 46.73 | -11.35% | 5,561,386 |
| Mar 5, 2026 | 56.40 | 56.40 | 49.18 | 52.71 | 52.71 | -12.16% | 10,225,500 |
| Mar 4, 2026 | 63.15 | 64.69 | 59.60 | 60.01 | 60.01 | -3.40% | 3,131,428 |
| Mar 3, 2026 | 58.37 | 62.19 | 56.16 | 62.12 | 62.12 | 1.54% | 2,456,278 |
| Mar 2, 2026 | 61.51 | 61.97 | 60.04 | 61.18 | 61.18 | -2.42% | 1,932,382 |
| Feb 27, 2026 | 64.02 | 64.02 | 61.03 | 62.70 | 62.70 | -4.64% | 2,315,620 |
| Feb 26, 2026 | 62.69 | 65.80 | 62.64 | 65.75 | 65.75 | 5.78% | 2,019,154 |
| Feb 25, 2026 | 62.47 | 63.74 | 61.75 | 62.16 | 62.16 | -0.26% | 1,337,360 |
| Feb 24, 2026 | 61.00 | 62.81 | 61.00 | 62.32 | 62.32 | 2.38% | 822,487 |
| Feb 23, 2026 | 63.88 | 64.96 | 58.51 | 60.87 | 60.87 | -5.44% | 1,855,982 |
| Feb 20, 2026 | 60.88 | 64.77 | 60.88 | 64.37 | 64.37 | 4.96% | 2,074,372 |
| Feb 19, 2026 | 61.02 | 61.73 | 59.70 | 61.33 | 61.33 | -1.60% | 1,414,354 |
| Feb 18, 2026 | 59.00 | 62.99 | 58.90 | 62.33 | 62.33 | 3.26% | 1,952,489 |
| Feb 17, 2026 | 58.10 | 60.91 | 58.10 | 60.36 | 60.36 | 3.11% | 1,442,081 |
| Feb 13, 2026 | 56.93 | 59.25 | 55.79 | 58.54 | 58.54 | 2.81% | 1,285,971 |
| Feb 12, 2026 | 57.63 | 59.42 | 55.64 | 56.94 | 56.94 | 1.05% | 1,294,925 |
| Feb 11, 2026 | 59.61 | 60.54 | 56.24 | 56.35 | 56.35 | -4.85% | 1,946,399 |
| Feb 10, 2026 | 61.71 | 62.06 | 58.94 | 59.22 | 59.22 | -4.17% | 1,072,290 |
| Feb 9, 2026 | 61.84 | 62.50 | 61.08 | 61.80 | 61.80 | -1.02% | 1,144,811 |
| Feb 6, 2026 | 60.75 | 62.91 | 59.76 | 62.44 | 62.44 | 5.79% | 1,155,231 |
| Feb 5, 2026 | 61.13 | 61.41 | 57.58 | 59.02 | 59.02 | -3.06% | 1,746,502 |
| Feb 4, 2026 | 59.93 | 60.93 | 57.87 | 60.88 | 60.88 | 1.52% | 1,568,955 |
| Feb 3, 2026 | 57.12 | 62.37 | 57.12 | 59.97 | 59.97 | 4.02% | 2,438,460 |
| Feb 2, 2026 | 53.99 | 57.69 | 53.27 | 57.65 | 57.65 | 5.76% | 1,918,454 |