Victoria's Secret & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	51.21	52.21	50.16	50.28	50.28	-3.97%	1,484,578
May 1, 2026	51.76	52.92	50.68	52.36	52.36	1.02%	1,347,046
Apr 30, 2026	51.22	52.61	50.24	51.83	51.83	1.87%	1,820,003
Apr 29, 2026	52.65	53.02	50.12	50.88	50.88	-1.64%	2,091,250
Apr 28, 2026	52.19	52.50	50.56	51.73	51.73	-1.54%	1,030,004
Apr 27, 2026	53.10	53.85	52.13	52.54	52.54	-0.45%	1,421,120
Apr 24, 2026	52.73	53.83	51.67	52.78	52.78	1.15%	1,057,295
Apr 23, 2026	52.89	53.76	51.26	52.18	52.18	-0.84%	1,014,118
Apr 22, 2026	55.48	56.00	52.33	52.62	52.62	-4.19%	1,807,998
Apr 21, 2026	55.73	57.76	54.85	54.92	54.92	-0.76%	1,591,028
Apr 20, 2026	54.51	55.90	53.82	55.34	55.34	1.13%	1,388,140
Apr 17, 2026	53.00	55.11	53.00	54.72	54.72	6.03%	2,287,672
Apr 16, 2026	49.65	51.76	49.65	51.61	51.61	4.14%	1,958,650
Apr 15, 2026	48.10	49.87	47.32	49.56	49.56	2.08%	1,560,529
Apr 14, 2026	50.35	51.54	48.48	48.55	48.55	-2.78%	1,835,287
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