Victoria's Secret & Co. (VSXY)
NYSE: VSXY · Real-Time Price · USD
88.50
+5.50 (6.63%)
At close: Jun 26, 2026, 4:00 PM EDT
86.99
-1.51 (-1.71%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Victoria's Secret & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 52.19 | 52.50 | 50.56 | 51.73 | 51.73 | -1.54% | 1,072,869 |
| Apr 27, 2026 | 53.10 | 53.85 | 52.13 | 52.54 | 52.54 | -0.45% | 1,421,290 |
| Apr 24, 2026 | 52.73 | 53.83 | 51.67 | 52.78 | 52.78 | 1.15% | 1,087,452 |
| Apr 23, 2026 | 52.89 | 53.76 | 51.26 | 52.18 | 52.18 | -0.84% | 1,014,244 |
| Apr 22, 2026 | 55.48 | 56.00 | 52.33 | 52.62 | 52.62 | -4.19% | 1,808,204 |
| Apr 21, 2026 | 55.73 | 57.76 | 54.85 | 54.92 | 54.92 | -0.76% | 1,650,330 |
| Apr 20, 2026 | 54.51 | 55.90 | 53.82 | 55.34 | 55.34 | 1.13% | 1,419,233 |
| Apr 17, 2026 | 53.00 | 55.11 | 53.00 | 54.72 | 54.72 | 6.03% | 2,305,382 |
| Apr 16, 2026 | 49.65 | 51.76 | 49.65 | 51.61 | 51.61 | 4.14% | 1,958,863 |
| Apr 15, 2026 | 48.10 | 49.87 | 47.32 | 49.56 | 49.56 | 2.08% | 1,627,813 |
| Apr 14, 2026 | 50.35 | 51.54 | 48.48 | 48.55 | 48.55 | -2.78% | 1,835,343 |
| Apr 13, 2026 | 49.85 | 50.75 | 48.46 | 49.94 | 49.94 | -0.85% | 1,528,490 |
| Apr 10, 2026 | 51.69 | 51.94 | 49.13 | 50.37 | 50.37 | -2.27% | 2,027,818 |
| Apr 9, 2026 | 50.99 | 53.14 | 50.42 | 51.54 | 51.54 | -0.04% | 1,895,785 |
| Apr 8, 2026 | 50.92 | 52.40 | 50.52 | 51.56 | 51.56 | 6.13% | 3,524,004 |
| Apr 7, 2026 | 48.19 | 49.56 | 46.91 | 48.58 | 48.58 | 0.66% | 2,438,525 |
| Apr 6, 2026 | 45.41 | 48.37 | 44.68 | 48.26 | 48.26 | 4.91% | 2,496,571 |
| Apr 2, 2026 | 45.86 | 47.00 | 44.52 | 46.00 | 46.00 | -2.79% | 2,087,743 |
| Apr 1, 2026 | 47.49 | 49.18 | 46.53 | 47.32 | 47.32 | 2.07% | 2,893,974 |
| Mar 31, 2026 | 45.00 | 47.00 | 44.43 | 46.36 | 46.36 | 7.09% | 2,854,027 |
| Mar 30, 2026 | 43.09 | 44.21 | 42.37 | 43.29 | 43.29 | 1.93% | 2,301,670 |
| Mar 27, 2026 | 43.87 | 44.37 | 41.99 | 42.47 | 42.47 | -4.20% | 2,102,933 |
| Mar 26, 2026 | 43.45 | 45.03 | 43.45 | 44.33 | 44.33 | -0.52% | 2,062,439 |
| Mar 25, 2026 | 45.25 | 45.50 | 43.68 | 44.56 | 44.56 | 2.34% | 2,458,432 |
| Mar 24, 2026 | 44.34 | 44.81 | 42.72 | 43.54 | 43.54 | -4.10% | 3,550,018 |
| Mar 23, 2026 | 46.46 | 47.25 | 45.12 | 45.40 | 45.40 | 1.20% | 2,717,653 |
| Mar 20, 2026 | 48.22 | 48.22 | 44.41 | 44.86 | 44.86 | -7.22% | 3,646,439 |
| Mar 19, 2026 | 46.52 | 49.11 | 46.22 | 48.35 | 48.35 | 1.38% | 1,836,833 |
| Mar 18, 2026 | 46.04 | 47.96 | 45.78 | 47.69 | 47.69 | 3.63% | 2,465,459 |
| Mar 17, 2026 | 46.10 | 46.76 | 44.85 | 46.02 | 46.02 | 2.15% | 1,673,135 |
| Mar 16, 2026 | 45.95 | 46.58 | 44.93 | 45.05 | 45.05 | 0.42% | 1,667,203 |
| Mar 13, 2026 | 45.58 | 45.98 | 44.53 | 44.86 | 44.86 | -0.24% | 1,826,775 |
| Mar 12, 2026 | 44.52 | 45.97 | 44.10 | 44.97 | 44.97 | -0.44% | 3,379,817 |
| Mar 11, 2026 | 46.95 | 47.62 | 44.87 | 45.17 | 45.17 | -5.32% | 2,743,550 |
| Mar 10, 2026 | 47.00 | 49.30 | 46.45 | 47.71 | 47.71 | -0.85% | 3,281,515 |
| Mar 9, 2026 | 45.33 | 48.18 | 44.40 | 48.12 | 48.12 | 2.97% | 5,182,609 |
| Mar 6, 2026 | 50.16 | 50.66 | 46.56 | 46.73 | 46.73 | -11.35% | 5,578,254 |
| Mar 5, 2026 | 56.40 | 56.40 | 49.18 | 52.71 | 52.71 | -12.16% | 10,233,747 |
| Mar 4, 2026 | 63.15 | 64.69 | 59.60 | 60.01 | 60.01 | -3.40% | 3,168,757 |
| Mar 3, 2026 | 58.37 | 62.19 | 56.16 | 62.12 | 62.12 | 1.54% | 2,456,925 |
| Mar 2, 2026 | 61.51 | 61.97 | 60.04 | 61.18 | 61.18 | -2.42% | 1,932,707 |
| Feb 27, 2026 | 64.02 | 64.02 | 61.03 | 62.70 | 62.70 | -4.64% | 2,319,500 |
| Feb 26, 2026 | 62.69 | 65.80 | 62.64 | 65.75 | 65.75 | 5.78% | 2,020,815 |
| Feb 25, 2026 | 62.47 | 63.74 | 61.75 | 62.16 | 62.16 | -0.26% | 1,337,489 |
| Feb 24, 2026 | 61.00 | 62.81 | 61.00 | 62.32 | 62.32 | 2.38% | 824,766 |
| Feb 23, 2026 | 63.88 | 64.96 | 58.51 | 60.87 | 60.87 | -5.44% | 1,856,604 |
| Feb 20, 2026 | 60.88 | 64.77 | 60.88 | 64.37 | 64.37 | 4.96% | 2,076,389 |
| Feb 19, 2026 | 61.02 | 61.73 | 59.70 | 61.33 | 61.33 | -1.60% | 1,415,801 |
| Feb 18, 2026 | 59.00 | 62.99 | 58.90 | 62.33 | 62.33 | 3.26% | 1,953,155 |
| Feb 17, 2026 | 58.10 | 60.91 | 58.10 | 60.36 | 60.36 | 3.11% | 1,443,168 |
| Feb 13, 2026 | 56.93 | 59.25 | 55.79 | 58.54 | 58.54 | 2.81% | 1,286,103 |
| Feb 12, 2026 | 57.63 | 59.42 | 55.64 | 56.94 | 56.94 | 1.05% | 1,294,949 |
| Feb 11, 2026 | 59.61 | 60.54 | 56.24 | 56.35 | 56.35 | -4.85% | 1,946,521 |
| Feb 10, 2026 | 61.71 | 62.06 | 58.94 | 59.22 | 59.22 | -4.17% | 1,072,400 |
| Feb 9, 2026 | 61.84 | 62.50 | 61.08 | 61.80 | 61.80 | -1.02% | 1,145,177 |
| Feb 6, 2026 | 60.75 | 62.91 | 59.76 | 62.44 | 62.44 | 5.79% | 1,155,717 |
| Feb 5, 2026 | 61.13 | 61.41 | 57.58 | 59.02 | 59.02 | -3.06% | 1,747,788 |
| Feb 4, 2026 | 59.93 | 60.93 | 57.87 | 60.88 | 60.88 | 1.52% | 1,569,388 |
| Feb 3, 2026 | 57.12 | 62.37 | 57.12 | 59.97 | 59.97 | 4.02% | 2,438,643 |