Victoria's Secret & Co. (VSXY)

Victoria's Secret & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	82.11	82.45	79.36	80.57	80.57	-1.72%	1,194,909
Jun 18, 2026	80.64	83.92	79.85	81.98	81.98	4.41%	2,622,167
Jun 17, 2026	79.66	82.99	78.40	78.52	78.52	-0.24%	1,949,764
Jun 16, 2026	80.10	80.87	78.40	78.71	78.71	-0.89%	1,280,187
Jun 15, 2026	81.00	82.96	78.48	79.42	79.42	0.68%	1,854,512
Jun 12, 2026	78.81	79.91	77.90	78.88	78.88	0.13%	1,187,398
Jun 11, 2026	75.73	79.05	74.41	78.78	78.78	6.12%	1,757,507
Jun 10, 2026	74.41	75.76	73.27	74.24	74.24	-0.96%	1,532,166
Jun 9, 2026	75.28	78.85	73.35	74.96	74.96	-1.70%	2,252,447
Jun 8, 2026	75.31	78.77	74.63	76.26	76.26	2.23%	2,827,950
Jun 5, 2026	72.28	75.99	72.28	74.60	74.60	2.08%	3,237,827
Jun 4, 2026	76.76	80.37	72.68	73.08	73.08	-7.45%	4,066,709
Jun 3, 2026	75.55	79.12	72.00	78.96	78.96	-1.37%	6,347,681
Jun 2, 2026	78.53	81.28	74.26	80.06	80.06	47.44%	9,958,362
Jun 1, 2026	52.26	55.84	51.06	54.30	54.30	-1.27%	4,238,634
May 29, 2026	58.50	58.50	55.00	55.00	55.00	-7.72%	3,956,702
May 28, 2026	56.63	60.65	56.63	59.60	59.60	4.23%	3,172,879
May 27, 2026	57.00	58.50	56.16	57.18	57.18	2.25%	2,858,746
May 26, 2026	55.00	55.97	54.14	55.92	55.92	6.62%	2,449,001
May 22, 2026	50.72	52.51	50.05	52.45	52.45	3.76%	2,011,916
May 21, 2026	47.76	50.96	46.98	50.55	50.55	5.95%	2,704,532
May 20, 2026	44.53	47.86	43.81	47.71	47.71	5.55%	2,048,361
May 19, 2026	44.25	45.28	43.12	45.20	45.20	0.83%	2,070,541
May 18, 2026	45.60	46.37	44.04	44.83	44.83	-2.46%	2,135,144
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

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.