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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Victoria's Secret & Co. (VSCO) NYSE