Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202548.5750.2245.9249.0549.0517.99%12,112,039
Dec 4, 202542.0542.5240.7841.5741.57-2.21%4,257,115
Dec 3, 202542.6043.5042.0742.5142.511.29%3,036,673
Dec 2, 202544.0544.2341.5141.9741.97-4.87%3,642,142
Dec 1, 202540.6644.3840.5144.1244.126.75%3,374,029
Nov 28, 202540.2741.5939.7141.3341.332.84%1,245,311
Nov 26, 202538.7040.9038.7040.1940.195.29%2,694,782
Nov 25, 202536.9539.2136.5538.1738.174.09%3,120,669
Nov 24, 202536.6437.4635.7536.6736.67-0.08%2,251,469
Nov 21, 202533.9637.1033.7936.7036.708.61%3,243,399
Nov 20, 202535.0036.1033.7033.7933.79-2.87%2,077,838
Nov 19, 202534.5935.4534.0634.7934.790.67%1,762,668
Nov 18, 202533.8134.8733.6134.5634.56-1.51%1,295,047
Nov 17, 202535.6736.0834.2335.0935.09-1.71%1,517,112
Nov 14, 202534.2636.3334.0035.7035.702.15%2,068,266
Nov 13, 202535.1236.2134.6734.9534.95-1.24%1,841,675
Nov 12, 202534.9936.0034.9935.3935.391.20%1,481,084
Nov 11, 202535.2335.4334.5734.9734.97-0.06%1,306,268
Nov 10, 202535.7135.9734.0034.9934.99-0.23%2,262,167
Nov 7, 202535.3436.0834.5035.0735.07-3.44%1,914,041
Nov 6, 202537.0037.3835.1336.3236.32-2.97%2,100,426
Nov 5, 202535.4939.0135.0637.4337.435.82%3,789,020
Nov 4, 202535.1336.2234.9935.3735.37-1.78%1,782,752
Nov 3, 202535.4936.6534.9036.0136.012.16%2,421,331
Oct 31, 202533.8435.2833.2035.2535.254.07%2,583,928
Oct 30, 202535.3735.5833.6733.8733.87-6.51%3,389,502
Oct 29, 202535.7638.0535.5036.2336.234.92%4,541,066
Oct 28, 202534.9235.2334.0934.5334.53-0.98%1,403,286
Oct 27, 202534.5335.0833.3734.8734.875.13%2,305,112
Oct 24, 202533.2134.2133.1033.1733.171.31%2,283,030
Oct 23, 202531.1332.7730.9032.7432.745.31%1,459,972
Oct 22, 202531.0131.7430.6531.0931.09-0.89%1,450,945
Oct 21, 202531.4231.9730.9231.3731.37-0.48%1,416,111
Oct 20, 202530.7231.6530.6931.5231.524.10%1,668,298
Oct 17, 202529.9931.0629.6730.2830.280.30%1,534,363
Oct 16, 202530.3431.3429.6530.1930.19-0.66%3,141,217
Oct 15, 202529.8131.1529.8030.3930.393.16%2,973,897
Oct 14, 202528.5429.7428.1529.4629.461.38%1,457,772
Oct 13, 202528.5929.4828.5029.0629.062.87%1,567,248
Oct 10, 202529.8230.1428.1928.2528.25-4.53%2,844,270
Oct 9, 202530.3030.4529.1829.5929.59-2.08%1,883,691
Oct 8, 202528.5530.2728.4630.2230.226.15%2,025,225
Oct 7, 202528.9229.2628.0428.4728.47-2.50%1,588,613
Oct 6, 202529.3529.7428.6429.2029.200.38%1,831,048
Oct 3, 202530.0030.0028.9029.0929.09-0.31%1,956,329
Oct 2, 202529.0429.9328.7129.1829.18-0.58%2,288,923
Oct 1, 202527.4129.7527.2529.3529.358.14%3,454,521
Sep 30, 202526.4427.3026.3927.1427.142.45%1,994,944
Sep 29, 202526.6626.6925.9226.4926.490.95%2,657,249
Sep 26, 202525.4426.2925.4426.2426.242.54%1,384,227