Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
21.92
+2.66 (13.81%)
At close: May 12, 2025, 4:00 PM
21.71
-0.21 (-0.94%)
After-hours: May 12, 2025, 4:40 PM EDT
Victoria's Secret & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.00 | 22.46 | 20.78 | 21.92 | - | 13.81% | 4,907,889 |
| May 9, 2025 | 19.74 | 19.87 | 19.22 | 19.26 | 19.26 | -2.43% | 2,814,092 |
| May 8, 2025 | 19.84 | 20.30 | 19.45 | 19.74 | 19.74 | 2.60% | 2,404,414 |
| May 7, 2025 | 19.25 | 19.58 | 18.87 | 19.24 | 19.24 | 1.21% | 1,897,139 |
| May 6, 2025 | 18.94 | 19.44 | 18.59 | 19.01 | 19.01 | -1.30% | 2,310,687 |
| May 5, 2025 | 19.31 | 19.80 | 19.00 | 19.26 | 19.26 | -1.68% | 1,599,189 |
| May 2, 2025 | 19.59 | 20.06 | 19.37 | 19.59 | 19.59 | 2.08% | 2,616,596 |
| May 1, 2025 | 19.00 | 19.69 | 18.91 | 19.19 | 19.19 | 2.07% | 2,264,604 |
| Apr 30, 2025 | 17.66 | 18.99 | 17.50 | 18.80 | 18.80 | 0.11% | 2,891,315 |
| Apr 29, 2025 | 18.89 | 19.16 | 18.30 | 18.78 | 18.78 | -0.95% | 1,482,581 |
| Apr 28, 2025 | 18.54 | 19.06 | 18.26 | 18.96 | 18.96 | 2.27% | 2,044,257 |
| Apr 25, 2025 | 18.14 | 18.74 | 18.02 | 18.54 | 18.54 | -0.16% | 2,773,065 |
| Apr 24, 2025 | 17.90 | 18.73 | 17.81 | 18.57 | 18.57 | 2.77% | 2,262,512 |
| Apr 23, 2025 | 18.27 | 18.62 | 17.73 | 18.07 | 18.07 | 4.45% | 3,234,588 |
| Apr 22, 2025 | 16.61 | 17.98 | 16.60 | 17.30 | 17.30 | 5.68% | 3,684,671 |
| Apr 21, 2025 | 15.84 | 16.51 | 15.51 | 16.37 | 16.37 | 2.31% | 3,797,595 |
| Apr 17, 2025 | 15.63 | 16.22 | 15.34 | 16.00 | 16.00 | 2.43% | 2,552,560 |
| Apr 16, 2025 | 15.79 | 16.16 | 15.38 | 15.62 | 15.62 | -1.95% | 2,731,444 |
| Apr 15, 2025 | 15.95 | 16.70 | 15.54 | 15.93 | 15.93 | -2.15% | 2,794,569 |
| Apr 14, 2025 | 17.72 | 18.15 | 16.20 | 16.28 | 16.28 | -4.74% | 4,210,713 |
| Apr 11, 2025 | 17.41 | 17.85 | 16.63 | 17.09 | 17.09 | -2.84% | 4,297,092 |
| Apr 10, 2025 | 19.25 | 19.36 | 17.18 | 17.59 | 17.59 | -11.96% | 6,463,252 |
| Apr 9, 2025 | 16.75 | 20.68 | 16.42 | 19.98 | 19.98 | 18.86% | 8,678,844 |
| Apr 8, 2025 | 18.05 | 18.13 | 15.96 | 16.81 | 16.81 | -2.32% | 5,025,520 |
| Apr 7, 2025 | 16.04 | 17.87 | 15.79 | 17.21 | 17.21 | 1.53% | 5,643,435 |
| Apr 4, 2025 | 14.28 | 17.45 | 13.76 | 16.95 | 16.95 | 13.99% | 11,268,994 |
| Apr 3, 2025 | 17.19 | 18.00 | 14.60 | 14.87 | 14.87 | -22.63% | 13,693,703 |
| Apr 2, 2025 | 18.21 | 19.43 | 18.09 | 19.22 | 19.22 | 4.63% | 2,727,156 |
| Apr 1, 2025 | 18.50 | 19.00 | 17.92 | 18.37 | 18.37 | -1.13% | 3,585,302 |
| Mar 31, 2025 | 17.80 | 18.61 | 17.62 | 18.58 | 18.58 | 1.42% | 3,021,349 |
| Mar 28, 2025 | 19.39 | 19.76 | 18.10 | 18.32 | 18.32 | -6.05% | 3,931,847 |
| Mar 27, 2025 | 19.24 | 19.89 | 19.16 | 19.50 | 19.50 | -0.26% | 2,016,968 |
| Mar 26, 2025 | 20.45 | 20.57 | 19.30 | 19.55 | 19.55 | -4.96% | 3,796,185 |
| Mar 25, 2025 | 21.11 | 21.17 | 20.43 | 20.57 | 20.57 | -3.79% | 3,230,722 |
| Mar 24, 2025 | 21.38 | 21.63 | 20.76 | 21.38 | 21.38 | 2.20% | 4,238,692 |
| Mar 21, 2025 | 20.90 | 21.49 | 20.42 | 20.92 | 20.92 | -3.82% | 4,923,052 |
| Mar 20, 2025 | 21.47 | 22.72 | 21.33 | 21.75 | 21.75 | 0.32% | 3,848,782 |
| Mar 19, 2025 | 20.45 | 21.81 | 20.45 | 21.68 | 21.68 | 6.33% | 5,187,257 |
| Mar 18, 2025 | 19.75 | 20.48 | 19.16 | 20.39 | 20.39 | 1.65% | 4,303,316 |
| Mar 17, 2025 | 18.90 | 20.44 | 18.83 | 20.06 | 20.06 | 8.02% | 5,753,816 |
| Mar 14, 2025 | 18.08 | 18.97 | 18.00 | 18.57 | 18.57 | 5.21% | 7,902,549 |
| Mar 13, 2025 | 17.85 | 18.06 | 16.93 | 17.65 | 17.65 | 2.74% | 7,209,119 |
| Mar 12, 2025 | 16.70 | 17.83 | 16.62 | 17.18 | 17.18 | 5.72% | 9,620,536 |
| Mar 11, 2025 | 17.04 | 17.50 | 16.16 | 16.25 | 16.25 | -3.16% | 9,523,654 |
| Mar 10, 2025 | 18.37 | 18.58 | 16.66 | 16.78 | 16.78 | -11.92% | 7,776,941 |
| Mar 7, 2025 | 20.01 | 20.17 | 18.40 | 19.05 | 19.05 | -6.53% | 10,347,999 |
| Mar 6, 2025 | 20.86 | 21.67 | 19.34 | 20.38 | 20.38 | -8.24% | 10,190,060 |
| Mar 5, 2025 | 23.08 | 23.24 | 21.20 | 22.21 | 22.21 | -5.00% | 8,714,461 |
| Mar 4, 2025 | 23.51 | 23.62 | 22.46 | 23.38 | 23.38 | -2.62% | 3,749,483 |
| Mar 3, 2025 | 26.78 | 27.47 | 23.92 | 24.01 | 24.01 | -10.18% | 4,099,797 |