Skip to main content
Victoria's Secret & Co. (VSCO)
NYSE: VSCO · Real-Time Price · USD
19.32
+0.41 (2.17%)
Jun 27, 2025, 4:00 PM - Market closed

Victoria's Secret & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.3019.7219.0419.3219.322.17%3,126,232
Jun 26, 202519.0719.1518.4918.9118.910.16%2,738,141
Jun 25, 202519.5219.7118.6718.8818.88-3.18%3,169,315
Jun 24, 202518.9519.7318.6319.5019.504.95%2,707,896
Jun 23, 202518.5718.9218.3118.5818.58-1.33%2,335,360
Jun 20, 202518.6919.0418.4518.8318.832.34%3,524,804
Jun 18, 202518.2918.8718.2518.4018.400.11%3,081,401
Jun 17, 202518.4818.9818.3618.3818.38-1.29%3,469,195
Jun 16, 202519.2319.2318.4418.6218.622.36%7,537,960
Jun 13, 202519.1319.3518.0018.1918.19-8.18%5,019,712
Jun 12, 202520.5620.7819.6619.8119.81-5.67%4,160,401
Jun 11, 202522.1022.4020.7321.0021.00-5.41%5,809,674
Jun 10, 202523.1223.2521.9522.2022.20-2.29%4,273,589
Jun 9, 202522.5023.3322.5022.7222.722.53%2,616,017
Jun 6, 202521.2822.1620.9722.1622.166.13%2,559,876
Jun 5, 202520.7221.3620.2720.8820.882.00%3,282,225
Jun 4, 202520.4020.6019.6820.4720.470.99%2,923,395
Jun 3, 202520.6421.5220.0320.2720.27-2.69%5,321,042
Jun 2, 202521.0821.4420.6820.8320.83-1.79%2,908,181
May 30, 202520.4221.5720.2121.2121.212.41%7,497,078
May 29, 202521.1121.1119.9520.7120.71-1.33%5,142,244
May 28, 202522.0622.2320.2120.9920.99-6.88%6,391,890
May 27, 202522.6922.8021.8522.5422.541.21%3,580,740
May 23, 202521.7322.5221.6822.2722.27-2.54%1,700,697
May 22, 202522.2122.9922.0622.8522.852.74%1,433,187
May 21, 202522.6423.0622.2022.2422.24-5.48%1,596,662
May 20, 202523.4123.8222.7123.5323.533.25%2,441,878
May 19, 202522.7723.2222.0322.7922.79-3.31%2,802,955
May 16, 202523.2023.7422.8823.5723.571.59%2,171,708
May 15, 202522.7823.2322.3023.2023.201.84%2,004,597
May 14, 202522.4223.4222.4122.7822.780.18%3,387,148
May 13, 202522.1322.8421.9822.7422.743.74%2,305,638
May 12, 202521.0022.4720.7821.9221.9213.81%4,911,157
May 9, 202519.7419.8719.2219.2619.26-2.43%2,814,092
May 8, 202519.8420.3019.4519.7419.742.60%2,404,414
May 7, 202519.2519.5818.8719.2419.241.21%1,897,139
May 6, 202518.9419.4418.5919.0119.01-1.30%2,310,687
May 5, 202519.3119.8019.0019.2619.26-1.68%1,599,189
May 2, 202519.5920.0619.3719.5919.592.08%2,616,596
May 1, 202519.0019.6918.9119.1919.192.07%2,264,604
Apr 30, 202517.6618.9917.5018.8018.800.11%2,891,315
Apr 29, 202518.8919.1618.3018.7818.78-0.95%1,482,581
Apr 28, 202518.5419.0618.2618.9618.962.27%2,044,257
Apr 25, 202518.1418.7418.0218.5418.54-0.16%2,773,065
Apr 24, 202517.9018.7317.8118.5718.572.77%2,262,512
Apr 23, 202518.2718.6217.7318.0718.074.45%3,234,588
Apr 22, 202516.6117.9816.6017.3017.305.68%3,684,671
Apr 21, 202515.8416.5115.5116.3716.372.31%3,797,595
Apr 17, 202515.6316.2215.3416.0016.002.43%2,552,560
Apr 16, 202515.7916.1615.3815.6215.62-1.95%2,731,444