Victoria's Secret & Co. (VSCO)

NYSE: VSCO · Real-Time Price · USD

52.45

+1.90 (3.76%)

At close: May 22, 2026, 4:00 PM EDT

51.76

-0.69 (-1.32%)

After-hours: May 22, 2026, 7:30 PM EDT

Victoria's Secret & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.72	52.51	50.05	52.45	52.45	3.76%	1,987,512
May 21, 2026	47.76	50.96	46.98	50.55	50.55	5.95%	2,701,454
May 20, 2026	44.53	47.86	43.81	47.71	47.71	5.55%	2,047,976
May 19, 2026	44.25	45.28	43.12	45.20	45.20	0.83%	2,070,502
May 18, 2026	45.60	46.37	44.04	44.83	44.83	-2.46%	2,134,022
May 15, 2026	46.10	47.57	45.25	45.96	45.96	-1.75%	1,980,161
May 14, 2026	46.00	47.72	45.77	46.78	46.78	3.52%	1,921,396
May 13, 2026	45.62	46.09	44.11	45.19	45.19	-2.94%	2,360,291
May 12, 2026	45.18	47.08	43.81	46.56	46.56	1.13%	3,022,428
May 11, 2026	48.85	48.86	45.70	46.04	46.04	-4.16%	2,367,515
May 8, 2026	48.10	49.75	47.38	48.04	48.04	1.03%	1,946,626
May 7, 2026	51.00	52.24	47.12	47.55	47.55	-7.71%	2,772,121
May 6, 2026	52.23	52.89	50.26	51.52	51.52	1.50%	1,668,473
May 5, 2026	50.63	51.97	49.59	50.76	50.76	0.95%	1,514,597
May 4, 2026	51.21	52.21	50.16	50.28	50.28	-3.97%	1,484,686
May 1, 2026	51.76	52.92	50.68	52.36	52.36	1.02%	1,352,872
Apr 30, 2026	51.22	52.61	50.24	51.83	51.83	1.87%	1,820,313
Apr 29, 2026	52.65	53.02	50.12	50.88	50.88	-1.64%	2,091,737
Apr 28, 2026	52.19	52.50	50.56	51.73	51.73	-1.54%	1,072,869
Apr 27, 2026	53.10	53.85	52.13	52.54	52.54	-0.45%	1,421,290
Apr 24, 2026	52.73	53.83	51.67	52.78	52.78	1.15%	1,087,452
Apr 23, 2026	52.89	53.76	51.26	52.18	52.18	-0.84%	1,014,244
Apr 22, 2026	55.48	56.00	52.33	52.62	52.62	-4.19%	1,808,204
Apr 21, 2026	55.73	57.76	54.85	54.92	54.92	-0.76%	1,650,330
Apr 20, 2026	54.51	55.90	53.82	55.34	55.34	1.13%	1,419,233
Apr 17, 2026	53.00	55.11	53.00	54.72	54.72	6.03%	2,305,382
Apr 16, 2026	49.65	51.76	49.65	51.61	51.61	4.14%	1,958,863
Apr 15, 2026	48.10	49.87	47.32	49.56	49.56	2.08%	1,627,813
Apr 14, 2026	50.35	51.54	48.48	48.55	48.55	-2.78%	1,835,343
Apr 13, 2026	49.85	50.75	48.46	49.94	49.94	-0.85%	1,528,490
Apr 10, 2026	51.69	51.94	49.13	50.37	50.37	-2.27%	2,027,818
Apr 9, 2026	50.99	53.14	50.42	51.54	51.54	-0.04%	1,895,785
Apr 8, 2026	50.92	52.40	50.52	51.56	51.56	6.13%	3,524,004
Apr 7, 2026	48.19	49.56	46.91	48.58	48.58	0.66%	2,438,525
Apr 6, 2026	45.41	48.37	44.68	48.26	48.26	4.91%	2,496,571
Apr 2, 2026	45.86	47.00	44.52	46.00	46.00	-2.79%	2,087,743
Apr 1, 2026	47.49	49.18	46.53	47.32	47.32	2.07%	2,893,974
Mar 31, 2026	45.00	47.00	44.43	46.36	46.36	7.09%	2,854,027
Mar 30, 2026	43.09	44.21	42.37	43.29	43.29	1.93%	2,301,670
Mar 27, 2026	43.87	44.37	41.99	42.47	42.47	-4.20%	2,102,933
Mar 26, 2026	43.45	45.03	43.45	44.33	44.33	-0.52%	2,062,439
Mar 25, 2026	45.25	45.50	43.68	44.56	44.56	2.34%	2,458,432
Mar 24, 2026	44.34	44.81	42.72	43.54	43.54	-4.10%	3,550,018
Mar 23, 2026	46.46	47.25	45.12	45.40	45.40	1.20%	2,717,653
Mar 20, 2026	48.22	48.22	44.41	44.86	44.86	-7.22%	3,646,439
Mar 19, 2026	46.52	49.11	46.22	48.35	48.35	1.38%	1,836,833
Mar 18, 2026	46.04	47.96	45.78	47.69	47.69	3.63%	2,465,459
Mar 17, 2026	46.10	46.76	44.85	46.02	46.02	2.15%	1,673,135
Mar 16, 2026	45.95	46.58	44.93	45.05	45.05	0.42%	1,667,203
Mar 13, 2026	45.58	45.98	44.53	44.86	44.86	-0.24%	1,826,775