Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
51.73
-0.81 (-1.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Victoria's Secret & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.19 | 52.50 | 50.56 | 51.73 | 51.73 | -1.54% | 1,030,004 |
| Apr 27, 2026 | 53.10 | 53.85 | 52.13 | 52.54 | 52.54 | -0.45% | 1,421,120 |
| Apr 24, 2026 | 52.73 | 53.83 | 51.67 | 52.78 | 52.78 | 1.15% | 1,057,295 |
| Apr 23, 2026 | 52.89 | 53.76 | 51.26 | 52.18 | 52.18 | -0.84% | 1,014,118 |
| Apr 22, 2026 | 55.48 | 56.00 | 52.33 | 52.62 | 52.62 | -4.19% | 1,807,998 |
| Apr 21, 2026 | 55.73 | 57.76 | 54.85 | 54.92 | 54.92 | -0.76% | 1,591,028 |
| Apr 20, 2026 | 54.51 | 55.90 | 53.82 | 55.34 | 55.34 | 1.13% | 1,388,140 |
| Apr 17, 2026 | 53.00 | 55.11 | 53.00 | 54.72 | 54.72 | 6.03% | 2,287,672 |
| Apr 16, 2026 | 49.65 | 51.76 | 49.65 | 51.61 | 51.61 | 4.14% | 1,958,650 |
| Apr 15, 2026 | 48.10 | 49.87 | 47.32 | 49.56 | 49.56 | 2.08% | 1,560,529 |
| Apr 14, 2026 | 50.35 | 51.54 | 48.48 | 48.55 | 48.55 | -2.78% | 1,835,287 |
| Apr 13, 2026 | 49.85 | 50.75 | 48.46 | 49.94 | 49.94 | -0.85% | 1,528,326 |
| Apr 10, 2026 | 51.69 | 51.94 | 49.13 | 50.37 | 50.37 | -2.27% | 1,993,593 |
| Apr 9, 2026 | 50.99 | 53.14 | 50.42 | 51.54 | 51.54 | -0.04% | 1,895,672 |
| Apr 8, 2026 | 50.92 | 52.40 | 50.52 | 51.56 | 51.56 | 6.13% | 3,523,918 |
| Apr 7, 2026 | 48.19 | 49.56 | 46.91 | 48.58 | 48.58 | 0.66% | 2,420,963 |
| Apr 6, 2026 | 45.41 | 48.37 | 44.68 | 48.26 | 48.26 | 4.91% | 2,495,251 |
| Apr 2, 2026 | 45.86 | 47.00 | 44.52 | 46.00 | 46.00 | -2.79% | 2,087,397 |
| Apr 1, 2026 | 47.49 | 49.18 | 46.53 | 47.32 | 47.32 | 2.07% | 2,893,920 |
| Mar 31, 2026 | 45.00 | 47.00 | 44.43 | 46.36 | 46.36 | 7.09% | 2,853,111 |
| Mar 30, 2026 | 43.09 | 44.21 | 42.37 | 43.29 | 43.29 | 1.93% | 2,299,883 |
| Mar 27, 2026 | 43.87 | 44.37 | 41.99 | 42.47 | 42.47 | -4.20% | 2,096,904 |
| Mar 26, 2026 | 43.45 | 45.03 | 43.45 | 44.33 | 44.33 | -0.52% | 2,057,989 |
| Mar 25, 2026 | 45.25 | 45.50 | 43.68 | 44.56 | 44.56 | 2.34% | 2,458,164 |
| Mar 24, 2026 | 44.34 | 44.81 | 42.72 | 43.54 | 43.54 | -4.10% | 3,549,589 |
| Mar 23, 2026 | 46.46 | 47.25 | 45.12 | 45.40 | 45.40 | 1.20% | 2,716,159 |
| Mar 20, 2026 | 48.22 | 48.22 | 44.41 | 44.86 | 44.86 | -7.22% | 3,565,392 |
| Mar 19, 2026 | 46.52 | 49.11 | 46.22 | 48.35 | 48.35 | 1.38% | 1,825,257 |
| Mar 18, 2026 | 46.04 | 47.96 | 45.78 | 47.69 | 47.69 | 3.63% | 2,464,078 |
| Mar 17, 2026 | 46.10 | 46.76 | 44.85 | 46.02 | 46.02 | 2.15% | 1,671,516 |
| Mar 16, 2026 | 45.95 | 46.58 | 44.93 | 45.05 | 45.05 | 0.42% | 1,666,682 |
| Mar 13, 2026 | 45.58 | 45.98 | 44.53 | 44.86 | 44.86 | -0.24% | 1,824,860 |
| Mar 12, 2026 | 44.52 | 45.97 | 44.10 | 44.97 | 44.97 | -0.44% | 3,379,676 |
| Mar 11, 2026 | 46.95 | 47.62 | 44.87 | 45.17 | 45.17 | -5.32% | 2,737,351 |
| Mar 10, 2026 | 47.00 | 49.30 | 46.45 | 47.71 | 47.71 | -0.85% | 3,281,084 |
| Mar 9, 2026 | 45.33 | 48.18 | 44.40 | 48.12 | 48.12 | 2.97% | 5,176,662 |
| 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 |