Victoria's Secret & Co. (VSXY)

NYSE: VSXY · Real-Time Price · USD

88.51

+0.05 (0.06%)

At close: Oct 1, 2026, 4:00 PM EDT

89.00

+0.49 (0.55%)

After-hours: Oct 1, 2026, 5:35 PM EDT

Victoria's Secret & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	88.07	88.80	86.53	88.51	88.51	0.06%	875,796
Sep 30, 2026	90.00	91.97	88.37	88.46	88.46	-0.86%	1,524,419
Sep 29, 2026	89.78	90.45	87.21	89.23	89.23	1.06%	1,201,639
Sep 28, 2026	82.53	90.41	81.50	88.29	88.29	6.49%	2,230,727
Sep 25, 2026	83.50	84.81	82.63	82.91	82.91	-1.07%	878,750
Sep 24, 2026	82.99	84.40	82.19	83.81	83.81	0.56%	902,725
Sep 23, 2026	82.76	83.97	81.26	83.34	83.34	-0.57%	967,352
Sep 22, 2026	83.42	85.71	83.41	83.82	83.82	2.68%	1,587,433
Sep 21, 2026	79.21	82.46	78.69	81.63	81.63	4.75%	1,696,724
Sep 18, 2026	76.84	78.33	76.34	77.93	77.93	0.58%	4,309,453
Sep 17, 2026	74.77	78.53	74.34	77.48	77.48	4.76%	1,646,240
Sep 16, 2026	72.85	76.49	72.85	73.96	73.96	1.90%	1,524,461
Sep 15, 2026	75.14	76.09	72.47	72.58	72.58	-2.63%	1,550,883
Sep 14, 2026	73.63	75.59	72.72	74.54	74.54	-1.47%	1,916,174
Sep 11, 2026	74.30	76.63	73.57	75.65	75.65	3.08%	1,638,189
Sep 10, 2026	74.10	74.72	71.72	73.39	73.39	-3.08%	2,226,974
Sep 9, 2026	77.16	77.74	74.36	75.72	75.72	-3.50%	2,095,765
Sep 8, 2026	73.51	78.49	72.81	78.47	78.47	3.85%	1,934,597
Sep 4, 2026	73.63	75.58	73.04	75.56	75.56	2.61%	3,758,071
Sep 3, 2026	76.86	79.48	71.98	73.64	73.64	-13.17%	7,715,256
Sep 2, 2026	84.01	86.02	82.14	84.81	84.81	0.76%	2,652,742
Sep 1, 2026	84.78	86.18	83.40	84.17	84.17	-1.45%	1,491,094
Aug 31, 2026	86.89	87.31	84.59	85.41	85.41	-2.78%	2,124,722
Aug 28, 2026	90.20	91.97	87.48	87.85	87.85	-2.07%	1,342,575
Aug 27, 2026	90.82	91.31	88.30	89.71	89.71	-1.19%	985,374
Aug 26, 2026	87.60	92.65	86.97	90.79	90.79	3.93%	1,256,242
Aug 25, 2026	87.33	88.15	84.88	87.36	87.36	0.28%	1,127,482
Aug 24, 2026	86.23	89.27	86.01	87.12	87.12	2.03%	968,271
Aug 21, 2026	88.06	89.27	85.35	85.39	85.39	-1.62%	1,041,366
Aug 20, 2026	87.79	89.82	86.38	86.80	86.80	-2.04%	1,126,981
Aug 19, 2026	85.33	89.98	85.33	88.61	88.61	5.58%	1,289,740
Aug 18, 2026	84.52	85.40	83.18	83.93	83.93	-0.20%	1,173,214
Aug 17, 2026	88.00	88.49	84.04	84.10	84.10	-5.53%	1,963,431
Aug 14, 2026	91.00	91.00	88.18	89.02	89.02	-2.24%	1,234,788
Aug 13, 2026	93.87	95.44	90.26	91.06	91.06	-2.11%	1,388,953
Aug 12, 2026	94.97	96.25	92.82	93.02	93.02	-1.21%	1,319,663
Aug 11, 2026	97.93	99.00	94.07	94.16	94.16	-5.81%	1,882,631
Aug 10, 2026	98.71	102.46	98.06	99.97	99.97	1.45%	1,818,209
Aug 7, 2026	93.47	99.33	93.29	98.54	98.54	5.37%	1,466,388
Aug 6, 2026	89.47	94.34	89.24	93.52	93.52	4.07%	2,068,279
Aug 5, 2026	89.45	91.89	89.23	89.86	89.86	0.73%	1,375,644
Aug 4, 2026	89.01	91.89	87.83	89.21	89.21	0.11%	1,549,125
Aug 3, 2026	88.50	89.91	87.16	89.11	89.11	0.48%	1,407,907
Jul 31, 2026	87.08	89.88	86.48	88.68	88.68	0.50%	985,760
Jul 30, 2026	89.97	91.97	87.62	88.24	88.24	-1.00%	1,411,606
Jul 29, 2026	88.09	91.46	85.93	89.13	89.13	-0.20%	1,841,727
Jul 28, 2026	88.50	90.68	87.00	89.31	89.31	4.68%	2,639,280
Jul 27, 2026	84.30	86.05	81.70	85.32	85.32	2.12%	1,849,964
Jul 24, 2026	83.04	84.64	81.19	83.55	83.55	0.92%	1,943,909
Jul 23, 2026	86.00	86.51	82.68	82.79	82.79	-5.21%	1,270,429