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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.96	36.7	36.7	37.1	33.79	3.24M
November 20, 2025	35	33.79	33.79	36.1	33.7	2.08M
November 19, 2025	34.59	34.79	34.79	35.45	34.06	1.76M
November 18, 2025	33.81	34.56	34.56	34.87	33.61	1.28M
November 17, 2025	35.67	35.09	35.09	36.08	34.23	1.52M
November 14, 2025	34.26	35.7	35.7	36.33	34	2.07M
November 13, 2025	35.12	34.95	34.95	36.21	34.67	1.84M
November 12, 2025	34.99	35.39	35.39	36	34.99	1.48M
November 11, 2025	35.23	34.97	34.97	35.43	34.57	1.31M
November 10, 2025	35.71	34.99	34.99	35.97	34	2.26M
November 07, 2025	35.55	35.07	35.07	36.07	34.9	1.91M
November 06, 2025	37	36.32	36.32	37.38	35.13	2.1M
November 05, 2025	35.49	37.43	37.43	39.01	35.06	3.79M
November 04, 2025	35.13	35.37	35.37	36.22	34.99	1.78M
November 03, 2025	35.49	36.01	36.01	36.65	34.9	2.42M
October 31, 2025	33.84	35.25	35.25	35.27	33.2	2.04M
October 30, 2025	35.37	33.87	33.87	35.58	33.67	2.77M
October 29, 2025	35.76	36.23	36.23	38.05	35.59	4.49M
October 28, 2025	34.92	34.53	34.53	35.23	34.08	1.4M
October 27, 2025	34.53	34.87	34.87	35.08	33.37	2.31M
October 24, 2025	33.21	33.17	33.17	34.21	33.1	2.28M
October 23, 2025	31.13	32.74	32.74	32.77	30.9	1.46M
October 22, 2025	31.01	31.09	31.09	31.74	30.65	1.45M
October 21, 2025	31.42	31.37	31.37	31.97	30.92	1.41M
October 20, 2025	30.72	31.52	31.52	31.65	30.69	1.67M
October 17, 2025	29.99	30.28	30.28	31.06	29.67	1.53M

Victoria's Secret & Co. (VSCO) NYSE