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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	30.34	30.19	30.19	31.34	29.67	3.14M
October 15, 2025	29.81	30.39	30.39	31.15	29.8	2.97M
October 14, 2025	28.65	29.46	29.46	29.74	28.15	1.32M
October 13, 2025	28.59	29.06	29.06	29.48	28.5	1.57M
October 10, 2025	29.82	28.25	28.25	30.14	28.19	2.84M
October 09, 2025	30.3	29.59	29.59	30.45	29.18	1.88M
October 08, 2025	28.55	30.23	30.23	30.25	28.46	1.82M
October 07, 2025	28.92	28.47	28.47	29.26	28.04	1.59M
October 06, 2025	29.35	29.2	29.2	29.74	28.64	1.83M
October 03, 2025	30	29.09	29.09	30	28.9	1.96M
October 02, 2025	29.04	29.18	29.18	29.93	28.71	2.29M
October 01, 2025	27.41	29.35	29.35	29.75	27.25	3.45M
September 30, 2025	26.44	27.14	27.14	27.3	26.39	1.99M
September 29, 2025	26.66	26.49	26.49	26.69	25.92	2.66M
September 26, 2025	25.44	26.24	26.24	26.29	25.44	1.38M
September 25, 2025	25.32	25.59	25.59	25.99	25.09	1.42M
September 24, 2025	25.34	25.65	25.65	26	25.34	1.17M
September 23, 2025	25.81	25.69	25.69	26.25	25.31	1.98M
September 22, 2025	26.75	25.56	25.56	26.78	25.36	2.51M
September 19, 2025	27.52	26.62	26.62	27.6	26.25	3.2M
September 18, 2025	27.1	27.53	27.53	27.71	26.75	2.02M
September 17, 2025	26.3	27.01	27.01	27.93	26.25	2.88M
September 16, 2025	27.34	26.29	26.29	27.52	26.28	2.56M
September 15, 2025	26.92	27.7	27.7	28.06	26.76	4.26M
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

Victoria's Secret & Co. (VSCO) NYSE