Victoria's Secret & Co. (VSXY)

NYSE: VSXY · Real-Time Price · USD

78.36

+2.17 (2.85%)

At close: Jul 10, 2026, 4:00 PM EDT

77.72

-0.64 (-0.82%)

After-hours: Jul 10, 2026, 7:59 PM EDT

Victoria's Secret & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	76.47	78.59	75.15	78.36	78.36	2.85%	1,109,489
Jul 9, 2026	77.74	78.41	75.61	76.19	76.19	-0.51%	771,844
Jul 8, 2026	77.94	78.31	74.63	76.58	76.58	-2.13%	1,463,835
Jul 7, 2026	79.30	79.36	76.77	78.25	78.25	0.49%	1,193,998
Jul 6, 2026	78.32	79.09	76.00	77.87	77.87	1.51%	1,530,872
Jul 2, 2026	77.77	77.91	74.60	76.71	76.71	-1.29%	2,377,248
Jul 1, 2026	82.60	82.63	77.66	77.71	77.71	-6.91%	1,830,748
Jun 30, 2026	85.15	85.84	82.42	83.48	83.48	-3.44%	1,943,642
Jun 29, 2026	86.86	88.11	83.65	86.45	86.45	-2.32%	2,134,291
Jun 26, 2026	82.79	88.57	82.40	88.50	88.50	6.63%	5,719,592
Jun 25, 2026	80.24	83.63	78.30	83.00	83.00	2.93%	2,173,274
Jun 24, 2026	79.11	81.11	77.82	80.64	80.64	2.39%	1,626,855
Jun 23, 2026	79.36	80.75	77.60	78.76	78.76	-2.25%	1,386,905
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