Victoria's Secret & Co. (VSXY)
NYSE: VSXY · Real-Time Price · USD
85.39
-1.41 (-1.62%)
At close: Aug 21, 2026, 4:00 PM EDT
88.15
+2.76 (3.23%)
After-hours: Aug 21, 2026, 7:53 PM EDT
Victoria's Secret & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 85.94 | 90.00 | 85.94 | 87.34 | 87.34 | 0.29% | 2,280,926 |
| Jul 21, 2026 | 88.57 | 89.71 | 85.58 | 87.09 | 87.09 | -0.37% | 1,507,557 |
| Jul 20, 2026 | 83.12 | 87.99 | 83.12 | 87.41 | 87.41 | 7.32% | 3,133,163 |
| Jul 17, 2026 | 80.79 | 84.48 | 80.04 | 81.45 | 81.45 | -1.13% | 919,731 |
| Jul 16, 2026 | 83.61 | 86.44 | 81.66 | 82.38 | 82.38 | -2.37% | 1,552,191 |
| Jul 15, 2026 | 83.00 | 84.88 | 81.95 | 84.38 | 84.38 | 3.00% | 1,503,195 |
| Jul 14, 2026 | 80.77 | 82.04 | 78.80 | 81.92 | 81.92 | 3.72% | 1,616,967 |
| Jul 13, 2026 | 78.54 | 80.78 | 78.17 | 78.98 | 78.98 | 0.79% | 1,625,434 |
| 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 |