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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.88	64.37	64.37	64.77	60.88	2.08M
February 19, 2026	61.02	61.32	61.32	61.73	59.7	1.2M
February 18, 2026	59	62.33	62.33	62.99	58.9	1.95M
February 17, 2026	58.1	60.36	60.36	60.91	58.1	1.44M
February 13, 2026	56.93	58.54	58.54	59.25	55.79	1.29M
February 12, 2026	57.63	56.94	56.94	59.42	55.64	1.29M
February 11, 2026	59.61	56.35	56.35	60.54	56.24	1.95M
February 10, 2026	61.71	59.22	59.22	62.06	58.94	1.07M
February 09, 2026	61.84	61.8	61.8	62.5	61.08	1.15M
February 06, 2026	60.75	62.44	62.44	62.91	59.76	1.16M
February 05, 2026	61.13	59.02	59.02	61.41	57.58	1.75M
February 04, 2026	59.93	60.88	60.88	60.93	57.87	1.42M
February 03, 2026	57.12	59.97	59.97	62.37	57.12	2.44M
February 02, 2026	53.99	57.65	57.65	57.69	53.27	1.92M
January 30, 2026	55.6	54.53	54.53	56.53	54.38	1.57M
January 29, 2026	56.08	56	56	57.8	55.79	1.78M
January 28, 2026	56.35	56.44	56.44	57.4	55.39	1.72M
January 27, 2026	59.07	55.89	55.89	59.35	55.59	3.32M
January 26, 2026	59.48	58.57	58.57	60.62	56.92	2.05M
January 23, 2026	61.89	59.75	59.75	62.45	59.39	1.2M
January 22, 2026	65.41	62.29	62.29	65.99	61.96	1.36M
January 21, 2026	62.62	65.04	65.04	65.26	62.15	1.29M
January 20, 2026	58.11	62.19	62.19	62.21	58.07	1.84M
January 16, 2026	60.95	59.85	59.85	60.95	59.03	1.26M
January 15, 2026	61.78	60.6	60.6	62.1	59.91	1.69M
January 14, 2026	62.15	61.29	61.29	62.22	59.53	1.78M
January 13, 2026	63.24	62.69	62.69	65.16	61.92	1.81M
January 12, 2026	62.5	63.11	63.11	64.74	59.88	2.71M
January 09, 2026	63	65.9	65.9	66.89	63	2.51M
January 08, 2026	61.65	62.81	62.81	63.82	61.15	2.7M
January 07, 2026	58.16	60.95	60.95	61.43	57.9	2.27M
January 06, 2026	56.41	58.38	58.38	59.32	55.83	2.12M
January 05, 2026	52.95	55.12	55.12	55.75	52.5	1.96M
January 02, 2026	54.94	53.36	53.36	54.94	52.03	1.73M
December 31, 2025	54.75	54.17	54.17	54.86	54.01	1.03M
December 30, 2025	55.77	54.77	54.77	56	54.61	1.25M
December 29, 2025	53.78	56.05	56.05	56.44	53.05	2.32M
December 26, 2025	54.03	53.83	53.83	54.38	52.91	1.38M
December 24, 2025	54.6	54.27	54.27	54.79	53.49	848,200
December 23, 2025	55.83	54.63	54.63	56.16	54.22	1.54M
December 22, 2025	56.8	55.28	55.28	56.8	53.83	2.26M
December 19, 2025	54.61	56.7	56.7	56.95	54.41	4.04M
December 18, 2025	54.2	54.53	54.53	54.98	52.88	1.37M
December 17, 2025	55.25	53.09	53.09	55.83	52.83	2.06M
December 16, 2025	55	53.66	53.66	55.44	52.42	2.99M
December 15, 2025	54.41	54.76	54.76	56.33	54.17	2.74M
December 12, 2025	53.39	54.44	54.44	55.22	53	1.98M
December 11, 2025	52.48	52.76	52.76	53.47	51.75	1.51M
December 10, 2025	52.11	52.01	52.01	53.34	51.2	3.26M
December 09, 2025	50.7	52.31	52.31	52.94	50.13	3.22M
December 08, 2025	49.51	50.65	50.65	51.66	46.65	5.16M
December 05, 2025	48.57	49.05	49.05	50.22	45.92	12.14M
December 04, 2025	42.05	41.57	41.57	42.52	40.78	4.37M
December 03, 2025	42.6	42.51	42.51	43.5	42.07	2.19M
December 02, 2025	44.05	41.97	41.97	44.22	41.51	3.65M
December 01, 2025	40.66	44.12	44.12	44.38	40.51	3.57M
November 28, 2025	40.27	41.33	41.33	41.59	39.71	1.25M
November 26, 2025	38.7	40.19	40.19	40.9	38.7	2.7M
November 25, 2025	36.95	38.17	38.17	39.21	36.55	3.12M
November 24, 2025	36.64	36.67	36.67	37.46	35.75	2.26M

Victoria's Secret & Co. (VSCO) NYSE