Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
49.05
+7.48 (17.99%)
At close: Dec 5, 2025, 4:00 PM EST
48.80
-0.25 (-0.51%)
After-hours: Dec 5, 2025, 7:59 PM EST
Victoria's Secret & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.57 | 50.22 | 45.92 | 49.05 | 49.05 | 17.99% | 12,112,039 |
| Dec 4, 2025 | 42.05 | 42.52 | 40.78 | 41.57 | 41.57 | -2.21% | 4,257,115 |
| Dec 3, 2025 | 42.60 | 43.50 | 42.07 | 42.51 | 42.51 | 1.29% | 3,036,673 |
| Dec 2, 2025 | 44.05 | 44.23 | 41.51 | 41.97 | 41.97 | -4.87% | 3,642,142 |
| Dec 1, 2025 | 40.66 | 44.38 | 40.51 | 44.12 | 44.12 | 6.75% | 3,374,029 |
| Nov 28, 2025 | 40.27 | 41.59 | 39.71 | 41.33 | 41.33 | 2.84% | 1,245,311 |
| Nov 26, 2025 | 38.70 | 40.90 | 38.70 | 40.19 | 40.19 | 5.29% | 2,694,782 |
| Nov 25, 2025 | 36.95 | 39.21 | 36.55 | 38.17 | 38.17 | 4.09% | 3,120,669 |
| Nov 24, 2025 | 36.64 | 37.46 | 35.75 | 36.67 | 36.67 | -0.08% | 2,251,469 |
| Nov 21, 2025 | 33.96 | 37.10 | 33.79 | 36.70 | 36.70 | 8.61% | 3,243,399 |
| Nov 20, 2025 | 35.00 | 36.10 | 33.70 | 33.79 | 33.79 | -2.87% | 2,077,838 |
| 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 |
| Oct 13, 2025 | 28.59 | 29.48 | 28.50 | 29.06 | 29.06 | 2.87% | 1,567,248 |
| Oct 10, 2025 | 29.82 | 30.14 | 28.19 | 28.25 | 28.25 | -4.53% | 2,844,270 |
| Oct 9, 2025 | 30.30 | 30.45 | 29.18 | 29.59 | 29.59 | -2.08% | 1,883,691 |
| Oct 8, 2025 | 28.55 | 30.27 | 28.46 | 30.22 | 30.22 | 6.15% | 2,025,225 |
| Oct 7, 2025 | 28.92 | 29.26 | 28.04 | 28.47 | 28.47 | -2.50% | 1,588,613 |
| Oct 6, 2025 | 29.35 | 29.74 | 28.64 | 29.20 | 29.20 | 0.38% | 1,831,048 |
| Oct 3, 2025 | 30.00 | 30.00 | 28.90 | 29.09 | 29.09 | -0.31% | 1,956,329 |
| Oct 2, 2025 | 29.04 | 29.93 | 28.71 | 29.18 | 29.18 | -0.58% | 2,288,923 |
| Oct 1, 2025 | 27.41 | 29.75 | 27.25 | 29.35 | 29.35 | 8.14% | 3,454,521 |
| Sep 30, 2025 | 26.44 | 27.30 | 26.39 | 27.14 | 27.14 | 2.45% | 1,994,944 |
| Sep 29, 2025 | 26.66 | 26.69 | 25.92 | 26.49 | 26.49 | 0.95% | 2,657,249 |
| Sep 26, 2025 | 25.44 | 26.29 | 25.44 | 26.24 | 26.24 | 2.54% | 1,384,227 |
| Sep 25, 2025 | 25.32 | 25.99 | 25.09 | 25.59 | 25.59 | -0.23% | 1,417,301 |
| Sep 24, 2025 | 25.34 | 26.00 | 25.34 | 25.65 | 25.65 | -0.16% | 1,170,382 |
| Sep 23, 2025 | 25.81 | 26.25 | 25.31 | 25.69 | 25.69 | 0.51% | 1,979,422 |
| Sep 22, 2025 | 26.75 | 26.78 | 25.36 | 25.56 | 25.56 | -3.98% | 2,513,781 |
| Sep 19, 2025 | 27.52 | 27.60 | 26.25 | 26.62 | 26.62 | -3.31% | 3,204,717 |
| Sep 18, 2025 | 27.10 | 27.71 | 26.75 | 27.53 | 27.53 | 1.93% | 2,022,200 |
| Sep 17, 2025 | 26.30 | 27.93 | 26.25 | 27.01 | 27.01 | 2.74% | 2,877,153 |
| Sep 16, 2025 | 27.34 | 27.52 | 26.28 | 26.29 | 26.29 | -5.09% | 2,564,617 |
| Sep 15, 2025 | 26.92 | 28.06 | 26.76 | 27.70 | 27.70 | 4.77% | 4,259,993 |
| Sep 12, 2025 | 26.90 | 26.97 | 25.84 | 26.44 | 26.44 | -2.15% | 2,819,799 |
| Sep 11, 2025 | 26.61 | 27.10 | 26.13 | 27.02 | 27.02 | 5.30% | 3,501,662 |
| Sep 10, 2025 | 25.30 | 25.80 | 25.17 | 25.66 | 25.66 | 0.47% | 2,103,799 |
| Sep 9, 2025 | 25.40 | 25.71 | 25.00 | 25.54 | 25.54 | -0.43% | 2,605,702 |
| Sep 8, 2025 | 26.21 | 26.21 | 25.19 | 25.65 | 25.65 | -2.29% | 3,471,690 |
| Sep 5, 2025 | 25.86 | 26.74 | 25.70 | 26.25 | 26.25 | 2.26% | 4,450,312 |
| Sep 4, 2025 | 23.28 | 25.70 | 23.15 | 25.67 | 25.67 | 11.75% | 5,323,480 |
| Sep 3, 2025 | 22.54 | 24.00 | 22.54 | 22.97 | 22.97 | 2.54% | 2,544,090 |
| Sep 2, 2025 | 22.70 | 22.70 | 22.02 | 22.40 | 22.40 | -2.69% | 3,567,689 |
| Aug 29, 2025 | 23.06 | 23.46 | 22.24 | 23.02 | 23.02 | 1.54% | 3,767,281 |
| Aug 28, 2025 | 24.99 | 25.47 | 21.91 | 22.67 | 22.67 | -0.48% | 8,639,701 |
| Aug 27, 2025 | 22.17 | 23.03 | 22.11 | 22.78 | 22.78 | 3.59% | 5,301,515 |
| Aug 26, 2025 | 21.89 | 22.06 | 21.39 | 21.99 | 21.99 | 1.06% | 3,142,374 |
| Aug 25, 2025 | 21.91 | 22.36 | 21.64 | 21.76 | 21.76 | -1.76% | 1,757,288 |
| Aug 22, 2025 | 21.58 | 22.62 | 21.58 | 22.15 | 22.15 | 3.80% | 3,414,068 |
| Aug 21, 2025 | 21.50 | 21.84 | 21.23 | 21.34 | 21.34 | -3.04% | 1,723,361 |
| Aug 20, 2025 | 21.99 | 22.50 | 21.68 | 22.01 | 22.01 | -1.65% | 1,872,212 |
| Aug 19, 2025 | 22.92 | 23.26 | 22.09 | 22.38 | 22.38 | -1.50% | 2,108,066 |
| Aug 18, 2025 | 22.30 | 22.84 | 22.08 | 22.72 | 22.72 | 1.70% | 2,144,333 |
| Aug 15, 2025 | 22.36 | 22.85 | 22.24 | 22.34 | 22.34 | -0.36% | 2,694,746 |
| Aug 14, 2025 | 21.88 | 22.65 | 21.47 | 22.42 | 22.42 | -0.93% | 3,787,571 |
| Aug 13, 2025 | 22.08 | 22.81 | 21.54 | 22.63 | 22.63 | 1.94% | 2,435,543 |
| Aug 12, 2025 | 21.53 | 22.39 | 21.42 | 22.20 | 22.20 | 4.13% | 4,689,637 |
| Aug 11, 2025 | 21.20 | 21.46 | 20.48 | 21.32 | 21.32 | 0.95% | 2,603,682 |
| Aug 8, 2025 | 21.51 | 21.59 | 20.95 | 21.12 | 21.12 | -2.58% | 1,861,757 |
| Aug 7, 2025 | 21.00 | 21.90 | 20.88 | 21.68 | 21.68 | 5.86% | 4,531,683 |
| Aug 6, 2025 | 19.72 | 20.59 | 19.15 | 20.48 | 20.48 | 3.91% | 2,965,236 |
| Aug 5, 2025 | 20.61 | 20.61 | 19.18 | 19.71 | 19.71 | -4.13% | 4,017,603 |
| Aug 4, 2025 | 18.93 | 20.66 | 18.93 | 20.56 | 20.56 | 9.83% | 3,057,003 |
| Aug 1, 2025 | 18.40 | 18.86 | 18.04 | 18.72 | 18.72 | -0.43% | 3,735,801 |
| Jul 31, 2025 | 19.31 | 19.50 | 18.41 | 18.80 | 18.80 | -3.69% | 3,381,244 |
| Jul 30, 2025 | 20.04 | 20.11 | 19.27 | 19.52 | 19.52 | -2.01% | 3,719,971 |
| Jul 29, 2025 | 20.68 | 20.98 | 19.71 | 19.92 | 19.92 | -4.23% | 3,340,256 |
| Jul 28, 2025 | 21.75 | 21.75 | 20.47 | 20.80 | 20.80 | -3.17% | 2,329,428 |
| Jul 25, 2025 | 20.82 | 21.48 | 20.50 | 21.48 | 21.48 | 3.22% | 1,735,261 |
| Jul 24, 2025 | 21.35 | 21.50 | 20.75 | 20.81 | 20.81 | -3.79% | 1,821,971 |
| Jul 23, 2025 | 21.50 | 22.20 | 21.31 | 21.63 | 21.63 | 2.32% | 2,572,481 |
| Jul 22, 2025 | 20.00 | 21.44 | 20.00 | 21.14 | 21.14 | 6.12% | 4,103,143 |
| Jul 21, 2025 | 19.42 | 20.20 | 19.23 | 19.92 | 19.92 | 4.62% | 3,458,871 |
| Jul 18, 2025 | 18.89 | 19.23 | 18.65 | 19.04 | 19.04 | 3.59% | 3,178,347 |
| Jul 17, 2025 | 17.90 | 18.58 | 17.78 | 18.38 | 18.38 | 3.84% | 3,119,831 |