Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
48.12
+1.39 (2.97%)
At close: Mar 9, 2026, 4:00 PM EDT
47.97
-0.15 (-0.31%)
After-hours: Mar 9, 2026, 4:32 PM EDT
Victoria's Secret & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.33 | 46.80 | 44.40 | 47.52 | - | 1.69% | 3,837,763 |
| Mar 6, 2026 | 50.16 | 50.66 | 46.56 | 46.73 | 46.73 | -11.35% | 5,561,386 |
| Mar 5, 2026 | 56.40 | 56.40 | 49.18 | 52.71 | 52.71 | -12.16% | 10,225,500 |
| Mar 4, 2026 | 63.15 | 64.69 | 59.60 | 60.01 | 60.01 | -3.40% | 3,131,428 |
| Mar 3, 2026 | 58.37 | 62.19 | 56.16 | 62.12 | 62.12 | 1.54% | 2,456,278 |
| Mar 2, 2026 | 61.51 | 61.97 | 60.04 | 61.18 | 61.18 | -2.42% | 1,932,382 |
| Feb 27, 2026 | 64.02 | 64.02 | 61.03 | 62.70 | 62.70 | -4.64% | 2,315,620 |
| Feb 26, 2026 | 62.69 | 65.80 | 62.64 | 65.75 | 65.75 | 5.78% | 2,019,154 |
| Feb 25, 2026 | 62.47 | 63.74 | 61.75 | 62.16 | 62.16 | -0.26% | 1,337,360 |
| Feb 24, 2026 | 61.00 | 62.81 | 61.00 | 62.32 | 62.32 | 2.38% | 822,487 |
| Feb 23, 2026 | 63.88 | 64.96 | 58.51 | 60.87 | 60.87 | -5.44% | 1,855,982 |
| Feb 20, 2026 | 60.88 | 64.77 | 60.88 | 64.37 | 64.37 | 4.96% | 2,074,372 |
| Feb 19, 2026 | 61.02 | 61.73 | 59.70 | 61.33 | 61.33 | -1.60% | 1,414,354 |
| Feb 18, 2026 | 59.00 | 62.99 | 58.90 | 62.33 | 62.33 | 3.26% | 1,952,489 |
| Feb 17, 2026 | 58.10 | 60.91 | 58.10 | 60.36 | 60.36 | 3.11% | 1,442,081 |
| Feb 13, 2026 | 56.93 | 59.25 | 55.79 | 58.54 | 58.54 | 2.81% | 1,285,971 |
| Feb 12, 2026 | 57.63 | 59.42 | 55.64 | 56.94 | 56.94 | 1.05% | 1,294,925 |
| Feb 11, 2026 | 59.61 | 60.54 | 56.24 | 56.35 | 56.35 | -4.85% | 1,946,399 |
| Feb 10, 2026 | 61.71 | 62.06 | 58.94 | 59.22 | 59.22 | -4.17% | 1,072,290 |
| Feb 9, 2026 | 61.84 | 62.50 | 61.08 | 61.80 | 61.80 | -1.02% | 1,144,811 |
| Feb 6, 2026 | 60.75 | 62.91 | 59.76 | 62.44 | 62.44 | 5.79% | 1,155,231 |
| Feb 5, 2026 | 61.13 | 61.41 | 57.58 | 59.02 | 59.02 | -3.06% | 1,746,502 |
| Feb 4, 2026 | 59.93 | 60.93 | 57.87 | 60.88 | 60.88 | 1.52% | 1,568,955 |
| Feb 3, 2026 | 57.12 | 62.37 | 57.12 | 59.97 | 59.97 | 4.02% | 2,438,460 |
| Feb 2, 2026 | 53.99 | 57.69 | 53.27 | 57.65 | 57.65 | 5.76% | 1,918,454 |
| Jan 30, 2026 | 55.60 | 56.58 | 54.38 | 54.51 | 54.51 | -2.66% | 2,084,162 |
| Jan 29, 2026 | 56.08 | 57.80 | 55.79 | 56.00 | 56.00 | -0.78% | 1,775,378 |
| Jan 28, 2026 | 56.44 | 57.40 | 55.39 | 56.44 | 56.44 | 0.98% | 1,978,512 |
| Jan 27, 2026 | 59.35 | 59.35 | 55.58 | 55.89 | 55.89 | -4.58% | 3,316,165 |
| Jan 26, 2026 | 59.48 | 60.62 | 56.92 | 58.57 | 58.57 | -1.97% | 2,045,028 |
| Jan 23, 2026 | 61.89 | 62.45 | 59.39 | 59.75 | 59.75 | -4.08% | 1,196,476 |
| Jan 22, 2026 | 65.41 | 65.99 | 61.96 | 62.29 | 62.29 | -4.23% | 1,360,654 |
| Jan 21, 2026 | 62.62 | 65.26 | 62.15 | 65.04 | 65.04 | 4.58% | 1,286,515 |
| Jan 20, 2026 | 58.11 | 62.21 | 58.07 | 62.19 | 62.19 | 3.89% | 1,836,181 |
| Jan 16, 2026 | 60.95 | 60.95 | 59.03 | 59.86 | 59.86 | -1.22% | 1,447,636 |
| Jan 15, 2026 | 61.78 | 62.10 | 59.91 | 60.60 | 60.60 | -1.13% | 1,687,397 |
| Jan 14, 2026 | 62.15 | 62.22 | 59.53 | 61.29 | 61.29 | -2.23% | 1,778,568 |
| Jan 13, 2026 | 63.24 | 65.16 | 61.90 | 62.69 | 62.69 | -0.67% | 1,814,423 |
| Jan 12, 2026 | 62.50 | 64.74 | 59.88 | 63.11 | 63.11 | -4.23% | 2,708,623 |
| Jan 9, 2026 | 63.00 | 66.89 | 63.00 | 65.90 | 65.90 | 4.92% | 2,505,768 |
| Jan 8, 2026 | 61.65 | 63.82 | 61.15 | 62.81 | 62.81 | 3.05% | 2,697,605 |
| Jan 7, 2026 | 58.16 | 61.43 | 57.90 | 60.95 | 60.95 | 4.38% | 2,267,223 |
| Jan 6, 2026 | 56.41 | 59.32 | 55.83 | 58.39 | 58.39 | 5.93% | 2,304,683 |
| Jan 5, 2026 | 52.95 | 55.75 | 52.50 | 55.12 | 55.12 | 3.30% | 1,958,765 |
| Jan 2, 2026 | 54.94 | 54.94 | 52.03 | 53.36 | 53.36 | -1.50% | 1,727,639 |
| Dec 31, 2025 | 54.75 | 54.86 | 54.01 | 54.17 | 54.17 | -1.10% | 1,034,917 |
| Dec 30, 2025 | 55.77 | 56.00 | 54.61 | 54.77 | 54.77 | -2.28% | 1,252,974 |
| Dec 29, 2025 | 53.78 | 56.44 | 53.05 | 56.05 | 56.05 | 4.16% | 2,319,093 |
| Dec 26, 2025 | 54.03 | 54.38 | 52.91 | 53.81 | 53.81 | -0.85% | 1,504,516 |
| Dec 24, 2025 | 54.60 | 54.79 | 53.49 | 54.27 | 54.27 | -0.66% | 848,199 |
| Dec 23, 2025 | 55.83 | 56.16 | 54.22 | 54.63 | 54.63 | -1.18% | 1,540,318 |
| Dec 22, 2025 | 56.80 | 56.80 | 53.83 | 55.28 | 55.28 | -2.50% | 2,256,053 |
| Dec 19, 2025 | 54.61 | 56.95 | 54.41 | 56.70 | 56.70 | 3.98% | 4,035,199 |
| Dec 18, 2025 | 54.20 | 54.98 | 52.85 | 54.53 | 54.53 | 2.71% | 1,646,783 |
| Dec 17, 2025 | 55.25 | 55.83 | 52.83 | 53.09 | 53.09 | -1.06% | 2,071,355 |
| Dec 16, 2025 | 55.00 | 55.44 | 52.42 | 53.66 | 53.66 | -2.01% | 2,988,243 |
| Dec 15, 2025 | 54.41 | 56.33 | 54.17 | 54.76 | 54.76 | 0.50% | 2,739,012 |
| Dec 12, 2025 | 53.39 | 55.22 | 53.00 | 54.49 | 54.49 | 3.30% | 4,227,444 |
| Dec 11, 2025 | 52.33 | 53.47 | 51.75 | 52.75 | 52.75 | 1.42% | 2,066,395 |
| Dec 10, 2025 | 52.11 | 53.34 | 51.20 | 52.01 | 52.01 | -0.57% | 3,264,028 |
| Dec 9, 2025 | 50.70 | 52.94 | 50.13 | 52.31 | 52.31 | 3.28% | 3,221,642 |
| Dec 8, 2025 | 49.51 | 51.66 | 46.65 | 50.65 | 50.65 | 3.26% | 5,163,144 |
| Dec 5, 2025 | 48.57 | 50.22 | 45.92 | 49.05 | 49.05 | 17.99% | 12,135,116 |
| Dec 4, 2025 | 42.05 | 42.52 | 40.78 | 41.57 | 41.57 | -2.21% | 4,367,725 |
| Dec 3, 2025 | 42.60 | 43.50 | 42.07 | 42.51 | 42.51 | 1.29% | 3,037,394 |
| Dec 2, 2025 | 44.05 | 44.23 | 41.51 | 41.97 | 41.97 | -4.87% | 3,645,391 |
| Dec 1, 2025 | 40.66 | 44.38 | 40.51 | 44.12 | 44.12 | 6.75% | 3,572,145 |
| Nov 28, 2025 | 40.27 | 41.59 | 39.71 | 41.33 | 41.33 | 2.84% | 1,248,120 |
| Nov 26, 2025 | 38.70 | 40.90 | 38.70 | 40.19 | 40.19 | 5.29% | 2,695,159 |
| Nov 25, 2025 | 36.95 | 39.21 | 36.55 | 38.17 | 38.17 | 4.09% | 3,121,312 |
| Nov 24, 2025 | 36.64 | 37.46 | 35.75 | 36.67 | 36.67 | -0.08% | 2,256,237 |
| Nov 21, 2025 | 33.96 | 37.10 | 33.79 | 36.70 | 36.70 | 8.61% | 3,244,460 |
| Nov 20, 2025 | 35.00 | 36.10 | 33.70 | 33.79 | 33.79 | -2.87% | 2,078,296 |
| Nov 19, 2025 | 34.59 | 35.45 | 34.06 | 34.79 | 34.79 | 0.67% | 1,762,668 |
| Nov 18, 2025 | 33.81 | 34.87 | 33.61 | 34.56 | 34.56 | -1.51% | 1,295,047 |
| Nov 17, 2025 | 35.67 | 36.08 | 34.23 | 35.09 | 35.09 | -1.71% | 1,517,112 |
| Nov 14, 2025 | 34.26 | 36.33 | 34.00 | 35.70 | 35.70 | 2.15% | 2,068,266 |
| Nov 13, 2025 | 35.12 | 36.21 | 34.67 | 34.95 | 34.95 | -1.24% | 1,841,675 |
| Nov 12, 2025 | 34.99 | 36.00 | 34.99 | 35.39 | 35.39 | 1.20% | 1,481,084 |
| Nov 11, 2025 | 35.23 | 35.43 | 34.57 | 34.97 | 34.97 | -0.06% | 1,306,268 |
| Nov 10, 2025 | 35.71 | 35.97 | 34.00 | 34.99 | 34.99 | -0.23% | 2,262,167 |
| Nov 7, 2025 | 35.34 | 36.08 | 34.50 | 35.07 | 35.07 | -3.44% | 1,914,041 |
| Nov 6, 2025 | 37.00 | 37.38 | 35.13 | 36.32 | 36.32 | -2.97% | 2,100,426 |
| Nov 5, 2025 | 35.49 | 39.01 | 35.06 | 37.43 | 37.43 | 5.82% | 3,789,020 |
| Nov 4, 2025 | 35.13 | 36.22 | 34.99 | 35.37 | 35.37 | -1.78% | 1,782,752 |
| Nov 3, 2025 | 35.49 | 36.65 | 34.90 | 36.01 | 36.01 | 2.16% | 2,421,331 |
| Oct 31, 2025 | 33.84 | 35.28 | 33.20 | 35.25 | 35.25 | 4.07% | 2,583,928 |
| Oct 30, 2025 | 35.37 | 35.58 | 33.67 | 33.87 | 33.87 | -6.51% | 3,389,502 |
| Oct 29, 2025 | 35.76 | 38.05 | 35.50 | 36.23 | 36.23 | 4.92% | 4,541,066 |
| Oct 28, 2025 | 34.92 | 35.23 | 34.09 | 34.53 | 34.53 | -0.98% | 1,403,286 |
| Oct 27, 2025 | 34.53 | 35.08 | 33.37 | 34.87 | 34.87 | 5.13% | 2,305,112 |
| Oct 24, 2025 | 33.21 | 34.21 | 33.10 | 33.17 | 33.17 | 1.31% | 2,283,030 |
| Oct 23, 2025 | 31.13 | 32.77 | 30.90 | 32.74 | 32.74 | 5.31% | 1,459,972 |
| Oct 22, 2025 | 31.01 | 31.74 | 30.65 | 31.09 | 31.09 | -0.89% | 1,450,945 |
| Oct 21, 2025 | 31.42 | 31.97 | 30.92 | 31.37 | 31.37 | -0.48% | 1,416,111 |
| Oct 20, 2025 | 30.72 | 31.65 | 30.69 | 31.52 | 31.52 | 4.10% | 1,668,298 |
| Oct 17, 2025 | 29.99 | 31.06 | 29.67 | 30.28 | 30.28 | 0.30% | 1,534,363 |
| Oct 16, 2025 | 30.34 | 31.34 | 29.65 | 30.19 | 30.19 | -0.66% | 3,141,217 |
| Oct 15, 2025 | 29.81 | 31.15 | 29.80 | 30.39 | 30.39 | 3.16% | 2,973,897 |
| Oct 14, 2025 | 28.54 | 29.74 | 28.15 | 29.46 | 29.46 | 1.38% | 1,457,772 |