Victoria's Secret & Co. - VSCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	26.9	26.44	26.44	26.97	25.84	2.82M
September 11, 2025	26.61	27.02	27.02	27.1	26.13	3.5M
September 10, 2025	25.3	25.66	25.66	25.8	25.16	2.1M
September 09, 2025	25.46	25.54	25.54	25.71	25	2.57M
September 08, 2025	26.21	25.65	25.65	26.21	25.19	3.47M
September 05, 2025	25.8	26.25	26.25	26.74	25.71	4.45M
September 04, 2025	23.28	25.67	25.67	25.7	23.15	5.32M
September 03, 2025	22.54	22.97	22.97	24	22.54	2.51M
September 02, 2025	22.53	22.4	22.4	22.7	22.02	3.57M
August 29, 2025	23.06	23.02	23.02	23.46	22.24	3.77M
August 28, 2025	24.99	22.67	22.67	25.47	21.91	8.64M
August 27, 2025	22.17	22.78	22.78	23.03	22.11	5.3M
August 26, 2025	21.89	21.99	21.99	22.06	21.39	3.14M
August 25, 2025	21.91	21.76	21.76	22.36	21.64	1.76M
August 22, 2025	21.58	22.15	22.15	22.62	21.58	3.41M
August 21, 2025	21.5	21.34	21.34	21.84	21.23	1.72M
August 20, 2025	22.09	22.01	22.01	22.5	21.68	1.56M
August 19, 2025	22.92	22.38	22.38	23.26	22.09	2.11M
August 18, 2025	22.3	22.72	22.72	22.84	22.08	2.14M
August 15, 2025	22.36	22.34	22.34	22.85	22.23	2.31M
August 14, 2025	21.88	22.42	22.42	22.65	21.47	3.79M
August 13, 2025	22.08	22.63	22.63	22.81	21.54	2.44M
August 12, 2025	21.53	22.2	22.2	22.39	21.42	4.69M
August 11, 2025	21.2	21.32	21.32	21.46	20.48	2.6M
August 08, 2025	21.51	21.12	21.12	21.59	20.95	1.86M
August 07, 2025	21	21.68	21.68	21.9	20.88	4.4M
August 06, 2025	19.72	20.48	20.48	20.59	19.15	2.97M
August 05, 2025	20.61	19.71	19.71	20.61	19.18	4.02M
August 04, 2025	18.93	20.56	20.56	20.66	18.93	3.06M
August 01, 2025	18.4	18.72	18.72	18.86	18.04	3.73M
July 31, 2025	19.31	18.8	18.8	19.5	18.41	3.38M
July 30, 2025	20.04	19.52	19.52	20.11	19.27	3.72M
July 29, 2025	20.68	19.92	19.92	20.98	19.71	3.34M
July 28, 2025	21.75	20.8	20.8	21.75	20.47	2.33M
July 25, 2025	20.82	21.48	21.48	21.48	20.5	1.74M
July 24, 2025	21.35	20.81	20.81	21.5	20.75	1.82M
July 23, 2025	21.5	21.63	21.63	22.2	21.31	2.57M
July 22, 2025	20	21.14	21.14	21.44	20	4.1M
July 21, 2025	19.42	19.92	19.92	20.2	19.23	3.46M
July 18, 2025	18.89	19.04	19.04	19.23	18.65	3.18M
July 17, 2025	17.9	18.38	18.38	18.58	17.78	3.12M
July 16, 2025	18.38	17.7	17.7	18.57	17.53	4M
July 15, 2025	19.05	18.27	18.27	19.17	17.99	3.05M
July 14, 2025	19.04	18.95	18.95	19.07	18.54	3.24M
July 11, 2025	19.97	19.14	19.14	19.99	19.12	2.39M
July 10, 2025	19.83	20.14	20.14	20.62	19.55	1.95M
July 09, 2025	20	19.99	19.99	20.2	19.65	1.53M
July 08, 2025	20.59	19.98	19.98	20.63	19.57	3.34M
July 07, 2025	20.59	20.46	20.46	21.15	20.2	4.31M
July 03, 2025	20.32	20.57	20.57	21.14	20.32	2.71M
July 02, 2025	19.76	20.4	20.4	20.46	19.08	4.09M
July 01, 2025	18.49	19.54	19.54	20.61	18.4	4.25M
June 30, 2025	19.47	18.52	18.52	19.57	18.51	2.95M
June 27, 2025	19.3	19.32	19.32	19.72	19.04	3.48M
June 26, 2025	18.93	18.91	18.91	19.04	18.5	2.73M
June 25, 2025	19.52	18.88	18.88	19.71	18.67	3.17M
June 24, 2025	18.95	19.5	19.5	19.73	18.63	2.71M
June 23, 2025	18.57	18.58	18.58	18.92	18.31	2.34M
June 20, 2025	18.69	18.83	18.83	19.04	18.45	3.52M
June 18, 2025	18.29	18.4	18.4	18.87	18.25	3.08M

Victoria's Secret & Co. (VSCO) NYSE